Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 60.12 60.44 57.99 58.10 8,907,765 -1.96(-3.27%)
Feb 25, 2021 60.53 61.00 60.00 60.07 4,323,063 -0.46(-0.76%)
Feb 24, 2021 61.12 61.27 60.32 60.53 4,467,315 -0.74(-1.21%)
Feb 23, 2021 61.09 61.91 60.65 61.27 5,433,741 +0.74(+1.22%)
Feb 22, 2021 60.50 60.70 59.87 60.53 5,769,790 +0.02(+0.03%)
Feb 19, 2021 61.88 61.90 60.44 60.51 3,892,128 -1.33(-2.15%)
Feb 18, 2021 61.37 62.47 61.29 61.84 4,313,146 +0.27(+0.44%)
Feb 17, 2021 60.42 61.62 60.32 61.56 4,394,114 +1.07(+1.77%)
Feb 16, 2021 61.05 61.17 60.26 60.49 5,324,813 -0.63(-1.03%)
Feb 12, 2021 61.85 62.92 60.91 61.12 5,721,725 -1.01(-1.63%)
Feb 11, 2021 62.09 62.51 61.91 62.13 3,234,793 -0.03(-0.04%)
Feb 10, 2021 62.57 62.61 61.77 62.16 4,408,400 -0.02(-0.03%)
Feb 09, 2021 62.93 63.07 62.10 62.18 2,713,951 -0.61(-0.98%)
Feb 08, 2021 62.63 62.81 62.27 62.79 3,537,188 +0.08(+0.12%)
Feb 05, 2021 62.03 63.04 61.72 62.71 3,541,024 +0.89(+1.44%)
Feb 04, 2021 61.70 62.05 61.34 61.82 2,553,397 +0.10(+0.17%)
Feb 03, 2021 61.66 62.06 61.52 61.72 3,591,845 -0.17(-0.27%)
Feb 02, 2021 61.80 62.67 61.34 61.89 4,610,400 +0.08(+0.12%)
Feb 01, 2021 62.21 62.59 61.62 61.81 4,091,976 -0.18(-0.29%)
Jan 29, 2021 61.56 62.58 61.06 61.99 5,092,184 +0.19(+0.30%)
Jan 28, 2021 62.20 63.19 61.79 61.80 3,672,675 -0.35(-0.56%)
Jan 27, 2021 62.30 63.31 61.90 62.15 5,476,104 -0.48(-0.76%)
Jan 26, 2021 62.87 62.92 62.12 62.63 3,990,312 +0.07(+0.11%)
Jan 25, 2021 61.28 62.66 61.17 62.56 4,770,019 +1.08(+1.76%)
Jan 22, 2021 60.68 61.64 60.56 61.48 4,883,120 +0.42(+0.68%)
Jan 21, 2021 60.69 61.25 60.35 61.06 3,745,453 +0.19(+0.31%)
Jan 20, 2021 60.13 61.01 59.92 60.88 4,175,475 +0.53(+0.87%)
Jan 19, 2021 61.40 61.40 60.32 60.35 4,316,205 -0.95(-1.55%)
Jan 15, 2021 60.38 61.47 60.13 61.30 4,006,771 +0.90(+1.49%)
Jan 14, 2021 61.48 61.50 60.38 60.40 4,069,463 -1.04(-1.69%)
Jan 13, 2021 61.02 61.73 60.61 61.44 5,130,024 +0.60(+0.99%)
Jan 12, 2021 62.00 62.08 60.23 60.83 4,466,257 -0.97(-1.57%)
Jan 11, 2021 62.08 62.45 61.26 61.80 3,468,419 -0.45(-0.72%)
Jan 08, 2021 62.33 62.37 61.78 62.25 4,088,021 +0.20(+0.33%)
Jan 07, 2021 63.44 63.61 62.05 62.05 4,850,401 -1.36(-2.15%)
Jan 06, 2021 62.53 64.19 62.00 63.41 4,835,141 +1.33(+2.14%)
Jan 05, 2021 63.02 63.10 61.79 62.08 4,074,800 -0.76(-1.20%)
Jan 04, 2021 63.84 63.84 62.48 62.84 3,498,654 -1.11(-1.74%)
Dec 31, 2020 63.95 63.95 63.95 2,268,409 +0.97(+1.54%)
Dec 30, 2020 62.63 63.22 62.52 62.99 2,268,409 +0.15(+0.24%)
Dec 29, 2020 62.90 63.33 62.49 62.83 4,372,570 +0.15(+0.24%)
Dec 28, 2020 63.36 63.55 62.53 62.68 3,722,344 -0.45(-0.71%)
Dec 24, 2020 62.97 63.20 62.54 63.13 1,252,145 +0.16(+0.26%)
Dec 23, 2020 62.93 63.67 62.82 62.97 3,242,217 +0.46(+0.73%)
Dec 22, 2020 63.37 63.41 62.42 62.51 7,351,965 -0.87(-1.37%)
Dec 21, 2020 63.42 63.61 62.78 63.38 8,220,509 -0.72(-1.13%)
Dec 18, 2020 64.32 64.77 63.84 64.10 17,843,632 -0.48(-0.74%)
Dec 17, 2020 64.75 65.21 64.41 64.58 5,232,951 +0.65(+1.01%)
Dec 16, 2020 64.86 65.28 63.91 63.93 5,587,962 -0.26(-0.41%)
Dec 15, 2020 63.86 64.37 63.38 64.19 4,606,133 +0.86(+1.36%)
Dec 14, 2020 64.11 64.23 63.26 63.33 4,884,288 -0.37(-0.59%)
Dec 11, 2020 62.86 63.82 62.86 63.71 4,577,521 +0.50(+0.79%)
Dec 10, 2020 63.79 64.04 62.90 63.21 7,553,913 +0.02(+0.03%)
Dec 09, 2020 63.45 63.65 62.22 63.19 9,418,899 -0.43(-0.67%)
Dec 08, 2020 64.31 64.46 63.44 63.61 10,286,989 -1.14(-1.76%)
Dec 07, 2020 64.36 64.94 64.08 64.75 7,396,757 +0.22(+0.34%)
Dec 04, 2020 66.72 66.99 64.44 64.53 7,334,146 -2.14(-3.21%)
Dec 03, 2020 67.54 67.74 66.54 66.68 4,059,772 -1.06(-1.57%)
Dec 02, 2020 67.54 68.06 67.01 67.74 4,349,451 +0.10(+0.15%)
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.