Skip to main content

Dominion Resources (NY: D )

49.20 +0.68 (+1.40%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.80 67.14 66.67 66.97 5,352,348 +0.57(+0.86%)
May 27, 2021 66.80 66.98 66.29 66.40 6,707,632 -0.40(-0.61%)
May 26, 2021 66.81 67.06 66.37 66.81 3,897,989 -0.05(-0.08%)
May 25, 2021 67.71 67.82 66.38 66.86 6,120,086 -0.95(-1.40%)
May 24, 2021 69.02 69.12 67.79 67.81 4,200,628 -1.00(-1.46%)
May 21, 2021 68.17 68.85 68.04 68.81 6,221,276 +0.87(+1.28%)
May 20, 2021 67.79 68.58 67.55 67.94 3,854,691 +0.23(+0.34%)
May 19, 2021 67.75 67.92 67.07 67.71 3,852,750 -0.16(-0.23%)
May 18, 2021 68.00 68.28 67.56 67.87 4,328,249 -0.45(-0.66%)
May 17, 2021 68.77 69.35 68.27 68.32 3,547,541 -0.35(-0.51%)
May 14, 2021 69.18 69.61 68.65 68.67 3,790,595 -0.27(-0.40%)
May 13, 2021 67.86 69.49 67.57 68.94 3,179,913 +1.09(+1.61%)
May 12, 2021 69.15 69.17 67.81 67.85 3,693,754 -1.31(-1.89%)
May 11, 2021 70.23 70.51 68.88 69.16 5,168,686 -0.73(-1.04%)
May 10, 2021 69.23 70.33 68.88 69.89 4,823,229 +0.89(+1.29%)
May 07, 2021 69.04 69.68 68.65 69.01 3,037,034 -0.03(-0.04%)
May 06, 2021 68.80 69.17 68.25 69.03 3,816,304 +0.47(+0.68%)
May 05, 2021 68.62 69.86 68.12 68.57 4,739,720 -1.28(-1.84%)
May 04, 2021 70.64 70.86 69.49 69.85 4,196,976 -0.84(-1.19%)
May 03, 2021 70.28 71.32 70.18 70.70 3,524,822 +0.41(+0.59%)
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%)
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.