Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 68.49 70.31 68.22 70.22 6,753,424 +1.08(+1.57%)
May 28, 2020 68.28 69.70 68.08 69.13 4,119,405 +1.77(+2.62%)
May 27, 2020 67.77 68.28 66.86 67.37 4,328,825 +0.61(+0.92%)
May 26, 2020 67.66 68.34 66.48 66.76 5,033,567 +0.26(+0.39%)
May 22, 2020 64.86 66.51 64.64 66.50 3,604,925 +1.58(+2.43%)
May 21, 2020 64.81 65.37 64.60 64.92 2,890,101 -0.12(-0.19%)
May 20, 2020 65.38 66.00 64.68 65.05 2,560,840 -0.07(-0.10%)
May 19, 2020 65.62 66.03 65.10 65.11 3,321,278 -0.84(-1.28%)
May 18, 2020 66.07 66.45 65.49 65.95 4,109,497 +1.35(+2.08%)
May 15, 2020 65.46 65.65 63.94 64.61 10,526,393 -1.16(-1.77%)
May 14, 2020 64.87 66.39 63.38 65.77 4,849,880 +0.51(+0.78%)
May 13, 2020 64.83 65.37 63.94 65.26 5,051,988 +0.05(+0.08%)
May 12, 2020 65.49 66.18 65.14 65.21 5,514,133 -0.24(-0.37%)
May 11, 2020 64.18 65.82 63.87 65.45 3,378,355 +0.69(+1.07%)
May 08, 2020 65.02 65.17 64.07 64.76 3,918,613 +0.25(+0.38%)
May 07, 2020 64.88 65.22 64.15 64.51 5,283,005 +0.31(+0.48%)
May 06, 2020 64.38 65.04 63.97 64.20 6,388,011 -0.17(-0.27%)
May 05, 2020 63.18 65.24 63.10 64.38 4,676,417 +1.77(+2.82%)
May 04, 2020 62.42 62.91 61.58 62.61 2,704,718 +0.16(+0.25%)
May 01, 2020 63.01 63.29 62.09 62.45 3,244,263 -1.26(-1.97%)
Apr 30, 2020 64.43 64.56 63.15 63.71 3,807,693 -1.27(-1.96%)
Apr 29, 2020 66.55 66.55 64.41 64.98 3,313,623 -0.50(-0.76%)
Apr 28, 2020 65.80 66.72 65.15 65.48 3,108,656 +0.62(+0.96%)
Apr 27, 2020 64.62 65.32 64.43 64.86 2,919,803 +0.50(+0.77%)
Apr 24, 2020 64.17 64.69 63.25 64.36 2,918,832 +0.83(+1.31%)
Apr 23, 2020 64.85 65.11 63.22 63.53 3,065,550 -1.51(-2.32%)
Apr 22, 2020 64.49 65.67 64.11 65.04 3,502,171 +1.76(+2.78%)
Apr 21, 2020 64.34 64.69 62.86 63.28 3,586,195 -2.07(-3.16%)
Apr 20, 2020 66.81 67.16 65.18 65.34 4,078,509 -1.98(-2.94%)
Apr 17, 2020 65.88 67.69 65.16 67.33 3,424,534 +2.84(+4.41%)
Apr 16, 2020 66.47 66.81 64.45 64.48 4,386,924 -1.42(-2.16%)
Apr 15, 2020 66.73 66.89 65.58 65.91 3,598,980 -1.84(-2.72%)
Apr 14, 2020 67.40 67.87 66.36 67.75 4,105,175 +2.06(+3.13%)
Apr 13, 2020 66.57 67.04 64.77 65.69 3,318,214 -1.70(-2.52%)
Apr 09, 2020 64.95 68.26 64.95 67.39 6,633,446 +2.78(+4.31%)
Apr 08, 2020 61.19 65.17 60.78 64.61 4,711,795 +3.95(+6.51%)
Apr 07, 2020 62.47 62.97 60.42 60.66 5,156,604 -0.55(-0.90%)
Apr 06, 2020 59.11 62.04 59.11 61.21 6,127,455 +3.77(+6.56%)
Apr 03, 2020 58.20 59.01 56.68 57.45 4,102,515 -1.25(-2.12%)
Apr 02, 2020 56.87 59.95 56.62 58.69 4,277,411 +0.93(+1.62%)
Apr 01, 2020 57.03 58.50 56.03 57.76 5,304,315 -1.87(-3.13%)
Mar 31, 2020 62.49 62.96 59.39 59.63 5,492,135 -3.82(-6.01%)
Mar 30, 2020 61.36 64.44 61.33 63.44 6,901,552 +3.09(+5.12%)
Mar 27, 2020 57.90 62.71 57.32 60.35 5,105,565 +0.52(+0.87%)
Mar 26, 2020 55.60 60.71 55.35 59.83 5,740,700 +4.21(+7.57%)
Mar 25, 2020 53.55 58.49 52.89 55.62 6,038,001 +1.38(+2.54%)
Mar 24, 2020 51.89 55.68 51.23 54.24 7,886,535 +5.19(+10.57%)
Mar 23, 2020 55.43 55.43 47.73 49.05 9,734,427 -6.47(-11.65%)
Mar 20, 2020 59.49 59.50 54.80 55.52 12,063,474 -3.82(-6.44%)
Mar 19, 2020 66.02 66.09 58.70 59.35 9,509,111 -6.95(-10.48%)
Mar 18, 2020 62.10 66.62 60.69 66.29 7,944,496 -0.18(-0.27%)
Mar 17, 2020 58.03 68.31 57.98 66.47 9,913,799 +9.77(+17.23%)
Mar 16, 2020 58.88 63.60 56.07 56.70 7,877,091 -7.96(-12.31%)
Mar 13, 2020 62.77 64.72 58.91 64.67 8,913,765 +5.77(+9.79%)
Mar 12, 2020 61.54 63.59 57.65 58.90 8,204,580 -6.31(-9.68%)
Mar 11, 2020 67.11 67.28 64.36 65.21 5,156,114 -3.53(-5.13%)
Mar 10, 2020 68.61 69.48 65.30 68.74 5,895,575 +1.56(+2.32%)
Mar 09, 2020 68.03 69.73 65.71 67.18 7,470,496 -4.44(-6.19%)
Mar 06, 2020 70.13 71.93 68.99 71.61 5,472,765 -0.39(-0.54%)
Mar 05, 2020 72.39 73.34 71.17 72.00 4,698,422 -1.54(-2.09%)
Mar 04, 2020 69.57 73.56 69.57 73.54 5,534,718 +4.67(+6.78%)
Mar 03, 2020 69.18 70.98 68.50 68.87 6,809,504 -0.66(-0.95%)
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.