Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 69.78 70.32 69.31 70.28 3,681,021 +0.77(+1.11%)
Apr 29, 2021 68.43 69.53 68.36 69.51 3,401,995 +1.21(+1.78%)
Apr 28, 2021 69.03 69.13 68.28 68.29 3,938,168 -0.57(-0.83%)
Apr 27, 2021 69.05 69.20 68.67 68.87 2,603,756 -0.34(-0.50%)
Apr 26, 2021 69.96 69.97 69.05 69.21 3,036,550 -0.62(-0.88%)
Apr 23, 2021 69.84 70.05 69.42 69.82 3,733,089 -0.04(-0.05%)
Apr 22, 2021 70.35 70.88 69.75 69.86 3,498,020 -0.69(-0.97%)
Apr 21, 2021 71.03 71.12 70.38 70.55 5,225,892 +0.08(+0.11%)
Apr 20, 2021 69.43 70.84 69.21 70.47 4,526,220 +1.20(+1.74%)
Apr 19, 2021 69.51 69.68 68.87 69.26 3,361,458 -0.13(-0.19%)
Apr 16, 2021 69.21 69.67 69.06 69.39 4,144,176 +0.51(+0.74%)
Apr 15, 2021 68.09 69.00 67.99 68.88 4,186,622 +0.78(+1.15%)
Apr 14, 2021 67.88 68.28 67.59 68.10 3,350,067 -0.04(-0.06%)
Apr 13, 2021 66.85 68.38 66.69 68.14 4,009,693 +1.06(+1.59%)
Apr 12, 2021 67.25 67.77 66.97 67.08 2,724,416 -0.04(-0.05%)
Apr 09, 2021 67.25 67.51 66.89 67.11 2,358,973 +0.08(+0.12%)
Apr 08, 2021 67.41 67.76 66.96 67.04 2,983,667 -0.01(-0.01%)
Apr 07, 2021 67.21 67.53 66.72 67.04 3,479,077 -0.14(-0.21%)
Apr 06, 2021 66.90 67.27 66.53 67.19 2,783,616 -0.03(-0.04%)
Apr 05, 2021 66.60 67.54 66.51 67.21 3,313,747 +0.61(+0.91%)
Apr 01, 2021 66.71 66.71 65.86 66.60 2,990,837 -0.21(-0.32%)
Mar 31, 2021 66.17 66.96 66.09 66.82 3,919,648 +0.38(+0.57%)
Mar 30, 2021 66.95 67.09 66.06 66.44 3,026,226 -1.03(-1.53%)
Mar 29, 2021 66.45 67.99 66.43 67.47 4,801,774 +0.81(+1.21%)
Mar 26, 2021 66.16 66.75 65.61 66.66 4,107,683 +0.49(+0.74%)
Mar 25, 2021 65.74 67.00 65.34 66.17 4,900,014 +0.93(+1.43%)
Mar 24, 2021 64.78 65.73 64.69 65.23 2,705,193 -0.02(-0.03%)
Mar 23, 2021 64.75 65.57 64.52 65.25 3,689,997 +0.60(+0.93%)
Mar 22, 2021 64.56 65.03 64.16 64.65 3,827,028 +0.13(+0.20%)
Mar 19, 2021 64.63 65.22 64.00 64.52 10,334,691 -0.13(-0.20%)
Mar 18, 2021 64.56 64.99 64.02 64.65 3,542,322 +0.29(+0.45%)
Mar 17, 2021 65.44 65.44 64.30 64.36 4,269,834 -0.99(-1.51%)
Mar 16, 2021 65.16 65.77 64.95 65.35 4,669,827 -0.22(-0.34%)
Mar 15, 2021 64.66 65.65 64.66 65.57 3,653,670 +0.88(+1.36%)
Mar 12, 2021 64.13 64.99 63.91 64.69 3,952,616 +0.98(+1.53%)
Mar 11, 2021 64.12 64.73 63.62 63.71 3,577,564 -0.69(-1.07%)
Mar 10, 2021 64.17 65.01 63.96 64.40 5,523,820 +0.24(+0.37%)
Mar 09, 2021 63.51 64.55 63.24 64.16 6,851,094 +0.83(+1.31%)
Mar 08, 2021 61.57 64.21 61.32 63.33 12,673,837 +1.88(+3.06%)
Mar 05, 2021 60.30 61.66 59.72 61.45 9,189,651 +1.64(+2.74%)
Mar 04, 2021 60.65 61.42 59.68 59.81 6,479,728 -0.84(-1.38%)
Mar 03, 2021 60.49 61.09 59.95 60.65 5,752,132 -0.19(-0.32%)
Mar 02, 2021 61.02 61.24 60.16 60.84 4,582,048 -0.11(-0.19%)
Mar 01, 2021 60.50 61.51 60.32 60.95 4,556,779 +1.40(+2.36%)
Feb 26, 2021 61.62 61.95 59.44 59.55 8,691,162 -2.01(-3.27%)
Feb 25, 2021 62.04 62.52 61.50 61.56 4,217,942 -0.47(-0.76%)
Feb 24, 2021 62.65 62.79 61.83 62.04 4,358,687 -0.76(-1.21%)
Feb 23, 2021 62.61 63.45 62.17 62.79 5,301,613 +0.76(+1.22%)
Feb 22, 2021 62.01 62.21 61.36 62.04 5,629,490 +0.02(+0.03%)
Feb 19, 2021 63.42 63.44 61.95 62.02 3,797,486 -1.36(-2.15%)
Feb 18, 2021 62.90 64.03 62.82 63.38 4,208,266 +0.28(+0.44%)
Feb 17, 2021 61.92 63.15 61.83 63.10 4,287,265 +1.10(+1.77%)
Feb 16, 2021 62.58 62.69 61.76 62.00 5,195,334 -0.64(-1.03%)
Feb 12, 2021 63.39 64.49 62.43 62.65 5,582,595 -1.04(-1.63%)
Feb 11, 2021 63.64 64.07 63.45 63.68 3,156,135 -0.03(-0.04%)
Feb 10, 2021 64.13 64.17 63.31 63.71 4,301,204 -0.02(-0.03%)
Feb 09, 2021 64.49 64.64 63.65 63.73 2,647,958 -0.63(-0.98%)
Feb 08, 2021 64.19 64.38 63.82 64.35 3,451,177 +0.08(+0.12%)
Feb 05, 2021 63.58 64.61 63.25 64.28 3,454,919 +0.92(+1.44%)
Feb 04, 2021 63.24 63.60 62.87 63.36 2,491,308 +0.10(+0.17%)
Feb 03, 2021 63.20 63.60 63.06 63.26 3,504,505 -0.17(-0.27%)
Feb 02, 2021 63.34 64.23 62.87 63.43 4,498,293 +0.08(+0.12%)
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.