Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.68 71.10 70.34 70.87 2,189,894 +0.08(+0.11%)
Dec 30, 2021 70.88 70.98 70.34 70.79 1,942,466 +0.05(+0.06%)
Dec 29, 2021 70.36 70.85 70.23 70.74 1,682,598 +0.46(+0.65%)
Dec 28, 2021 69.85 70.38 69.85 70.28 1,370,240 +0.43(+0.62%)
Dec 27, 2021 69.88 69.99 69.48 69.85 1,585,994 +0.08(+0.12%)
Dec 23, 2021 69.69 70.15 69.47 69.77 2,052,027 +0.17(+0.25%)
Dec 22, 2021 69.30 69.86 69.01 69.60 1,903,679 +0.01(+0.01%)
Dec 21, 2021 70.62 70.89 69.28 69.59 2,655,268 -0.74(-1.05%)
Dec 20, 2021 68.55 70.40 68.42 70.33 5,010,892 +1.20(+1.74%)
Dec 17, 2021 70.82 71.41 69.04 69.13 7,606,420 -1.75(-2.47%)
Dec 16, 2021 70.36 71.53 70.34 70.88 3,605,609 +0.33(+0.47%)
Dec 15, 2021 69.39 70.61 69.05 70.54 3,586,516 +1.44(+2.09%)
Dec 14, 2021 69.23 69.53 68.70 69.10 3,615,930 -0.14(-0.20%)
Dec 13, 2021 68.43 69.66 68.14 69.24 2,914,859 +0.71(+1.04%)
Dec 10, 2021 68.85 69.13 68.32 68.52 3,449,589 -0.21(-0.30%)
Dec 09, 2021 67.91 69.23 67.52 68.73 5,939,550 +0.96(+1.41%)
Dec 08, 2021 68.07 68.50 67.49 67.77 3,869,980 -0.30(-0.44%)
Dec 07, 2021 67.12 68.44 66.92 68.07 6,764,585 +1.06(+1.57%)
Dec 06, 2021 66.20 67.79 66.03 67.02 5,293,216 +1.13(+1.71%)
Dec 03, 2021 65.11 65.94 64.28 65.89 4,076,046 +1.08(+1.67%)
Dec 02, 2021 63.48 65.40 63.48 64.81 4,523,992 +1.46(+2.31%)
Dec 01, 2021 63.99 65.11 63.32 63.34 4,484,937 -0.31(-0.49%)
Nov 30, 2021 66.16 66.16 63.61 63.66 7,374,134 -2.88(-4.33%)
Nov 29, 2021 66.40 66.80 65.76 66.54 4,678,285 +0.67(+1.02%)
Nov 26, 2021 66.69 66.99 65.76 65.87 2,260,608 -1.10(-1.64%)
Nov 24, 2021 66.93 67.12 66.43 66.97 2,659,124 +0.07(+0.11%)
Nov 23, 2021 66.33 67.32 66.04 66.89 2,776,151 +0.70(+1.05%)
Nov 22, 2021 66.14 66.54 65.67 66.20 4,607,278 -0.13(-0.20%)
Nov 19, 2021 67.42 67.42 66.29 66.33 6,187,531 -0.89(-1.33%)
Nov 18, 2021 67.40 67.67 67.02 67.22 3,719,572 -0.14(-0.21%)
Nov 17, 2021 67.16 67.51 66.64 67.37 3,402,788 -0.05(-0.08%)
Nov 16, 2021 67.90 68.24 67.32 67.42 4,240,596 -0.42(-0.62%)
Nov 15, 2021 67.01 67.86 66.65 67.84 3,529,997 +1.02(+1.53%)
Nov 12, 2021 67.27 67.39 66.79 66.82 3,636,390 -0.30(-0.44%)
Nov 11, 2021 67.46 67.63 66.87 67.12 3,109,676 -0.55(-0.81%)
Nov 10, 2021 66.99 67.70 67.66 3,159,462 +0.98(+1.47%)
Nov 09, 2021 66.51 67.30 66.29 66.68 3,831,415 +0.00(+0.00%)
Nov 08, 2021 68.30 68.33 65.61 66.68 4,579,698 -1.74(-2.55%)
Nov 05, 2021 67.85 68.55 67.68 68.42 2,895,162 +0.97(+1.44%)
Nov 04, 2021 67.39 67.80 66.67 67.45 3,869,501 -0.04(-0.05%)
Nov 03, 2021 67.35 67.88 66.86 67.48 2,601,792 -0.01(-0.01%)
Nov 02, 2021 67.60 68.80 66.89 67.49 3,045,328 +0.07(+0.11%)
Nov 01, 2021 67.89 67.44 67.25 67.42 2,673,273 -0.47(-0.68%)
Oct 29, 2021 68.15 68.61 67.65 67.89 3,411,911 -0.37(-0.54%)
Oct 28, 2021 67.98 68.43 67.84 68.25 2,743,765 +0.31(+0.46%)
Oct 27, 2021 68.64 68.87 67.91 67.94 2,692,117 -0.54(-0.78%)
Oct 26, 2021 68.36 68.48 2,772,389 +0.08(+0.12%)
Oct 25, 2021 68.84 69.08 68.35 68.40 2,520,271 -0.71(-1.02%)
Oct 22, 2021 69.33 69.51 68.84 69.10 2,405,366 +0.00(+0.00%)
Oct 21, 2021 68.64 69.57 68.54 69.10 4,225,131 +0.63(+0.91%)
Oct 20, 2021 67.47 68.72 67.39 68.48 3,796,803 +1.22(+1.82%)
Oct 19, 2021 65.77 67.45 65.47 67.25 5,735,353 +2.91(+4.53%)
Oct 18, 2021 64.77 64.95 64.09 64.34 3,334,832 -1.02(-1.56%)
Oct 15, 2021 66.01 66.03 65.17 65.36 3,041,415 -0.49(-0.75%)
Oct 14, 2021 65.71 66.47 65.45 65.85 3,482,047 +0.25(+0.38%)
Oct 13, 2021 64.84 65.65 64.53 65.60 3,493,233 +0.76(+1.17%)
Oct 12, 2021 64.45 65.15 64.38 64.84 2,484,035 +0.36(+0.55%)
Oct 11, 2021 64.84 65.06 64.24 64.48 3,111,601 -0.52(-0.80%)
Oct 08, 2021 65.86 66.17 64.95 65.00 3,310,717 -1.03(-1.56%)
Oct 07, 2021 66.26 67.10 65.98 66.03 3,372,779 -0.29(-0.43%)
Oct 06, 2021 65.03 66.33 64.66 66.31 4,029,818 +1.24(+1.91%)
Oct 05, 2021 65.52 66.30 65.04 65.07 5,437,261 -0.51(-0.78%)
Oct 04, 2021 64.96 65.77 64.56 65.58 4,520,991 +0.95(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.