Dominion Resources (NY: D )

57.14 -0.27 (-0.46%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 63.85 63.96 62.60 63.21 8,094,928 +0.51(+0.81%)
Oct 28, 2022 61.13 62.82 60.74 62.70 3,393,295 +1.84(+3.03%)
Oct 27, 2022 60.99 61.48 60.58 60.86 3,057,475 +0.23(+0.37%)
Oct 26, 2022 60.90 61.20 60.08 60.64 4,653,428 +0.18(+0.30%)
Oct 25, 2022 59.76 60.73 59.51 60.45 4,548,113 +0.82(+1.38%)
Oct 24, 2022 59.62 60.24 59.05 59.63 6,472,566 +0.43(+0.73%)
Oct 21, 2022 58.12 59.52 57.79 59.20 3,992,736 +1.01(+1.74%)
Oct 20, 2022 58.75 59.27 57.92 58.19 3,652,923 -1.16(-1.95%)
Oct 19, 2022 59.35 59.84 58.77 59.34 2,674,262 -0.77(-1.28%)
Oct 18, 2022 60.12 60.58 59.82 60.11 3,215,264 +1.14(+1.93%)
Oct 17, 2022 58.87 59.72 58.46 58.97 4,783,803 +0.88(+1.51%)
Oct 14, 2022 59.24 59.56 57.77 58.10 5,067,396 -0.66(-1.12%)
Oct 13, 2022 55.99 59.09 55.74 58.76 6,891,494 +2.15(+3.80%)
Oct 12, 2022 58.46 58.57 56.48 56.61 7,060,050 -1.96(-3.35%)
Oct 11, 2022 57.95 59.26 57.72 58.57 4,600,374 +0.30(+0.51%)
Oct 10, 2022 58.18 59.05 57.96 58.27 4,304,075 +0.10(+0.17%)
Oct 07, 2022 59.48 59.78 57.85 58.17 5,193,469 -1.42(-2.38%)
Oct 06, 2022 61.94 61.94 59.46 59.59 8,178,306 -2.76(-4.42%)
Oct 05, 2022 63.80 63.82 61.82 62.34 5,437,876 -2.25(-3.48%)
Oct 04, 2022 64.25 65.05 63.88 64.59 6,668,653 +0.37(+0.58%)
Oct 03, 2022 63.80 64.97 63.11 64.22 7,090,323 +1.79(+2.86%)
Sep 30, 2022 64.56 64.67 62.34 62.43 6,561,463 -1.76(-2.74%)
Sep 29, 2022 67.37 67.45 64.09 64.19 5,765,075 -3.43(-5.08%)
Sep 28, 2022 67.62 67.99 66.76 67.63 3,272,620 +0.75(+1.12%)
Sep 27, 2022 68.85 68.87 66.82 66.88 4,225,977 -1.64(-2.39%)
Sep 26, 2022 69.81 70.03 67.91 68.51 3,556,191 -1.73(-2.46%)
Sep 23, 2022 70.19 70.32 69.34 70.24 3,867,143 -0.62(-0.88%)
Sep 22, 2022 71.03 71.10 70.47 70.86 3,281,894 -0.44(-0.62%)
Sep 21, 2022 72.63 73.45 71.28 71.30 4,002,282 -0.99(-1.37%)
Sep 20, 2022 72.87 72.93 71.77 72.30 3,120,954 -1.04(-1.42%)
Sep 19, 2022 72.77 73.43 72.34 73.34 2,787,864 +0.33(+0.45%)
Sep 16, 2022 73.05 73.73 72.85 73.01 15,643,385 -0.09(-0.12%)
Sep 15, 2022 74.52 74.52 72.98 73.10 5,447,282 -1.37(-1.84%)
Sep 14, 2022 74.30 75.20 74.20 74.48 5,965,786 +0.18(+0.24%)
Sep 13, 2022 75.42 75.87 74.01 74.29 3,378,130 -1.77(-2.33%)
Sep 12, 2022 75.42 76.29 75.31 76.07 4,096,246 +0.94(+1.25%)
Sep 09, 2022 74.98 75.78 74.58 75.13 2,873,583 +0.35(+0.47%)
Sep 08, 2022 75.23 75.61 74.64 74.77 3,178,538 -0.56(-0.74%)
Sep 07, 2022 74.08 75.49 73.99 75.33 3,811,984 +1.71(+2.32%)
Sep 06, 2022 74.29 74.67 73.44 73.63 4,881,787 -0.30(-0.40%)
Sep 02, 2022 74.48 75.18 73.73 73.92 2,969,716 -0.48(-0.64%)
Sep 01, 2022 73.27 74.55 73.17 74.40 2,256,437 +1.11(+1.51%)
Aug 31, 2022 73.80 74.39 73.27 73.29 3,773,289 -0.48(-0.66%)
Aug 30, 2022 74.70 74.87 73.55 73.78 3,106,747 -1.14(-1.52%)
Aug 29, 2022 74.14 75.41 73.69 74.92 2,082,093 +0.47(+0.64%)
Aug 26, 2022 75.61 75.76 74.44 74.44 3,111,742 -1.09(-1.45%)
Aug 25, 2022 75.63 75.67 74.99 75.53 2,869,840 -0.01(-0.01%)
Aug 24, 2022 75.29 75.74 74.98 75.54 3,190,749 +0.34(+0.45%)
Aug 23, 2022 75.86 75.86 74.75 75.20 2,234,570 -0.57(-0.76%)
Aug 22, 2022 76.47 76.73 75.46 75.78 2,331,058 -0.94(-1.23%)
Aug 19, 2022 76.95 77.31 76.41 76.72 2,126,153 -0.03(-0.04%)
Aug 18, 2022 76.85 77.12 76.36 76.74 1,873,191 +0.03(+0.04%)
Aug 17, 2022 76.43 77.16 76.16 76.72 2,370,773 +0.15(+0.20%)
Aug 16, 2022 75.91 76.87 75.69 76.56 4,079,569 +0.72(+0.95%)
Aug 15, 2022 74.37 76.01 74.07 75.85 4,977,660 +1.63(+2.20%)
Aug 12, 2022 73.63 74.24 73.60 74.22 2,059,439 +0.96(+1.31%)
Aug 11, 2022 73.47 74.00 72.97 73.26 3,008,706 -0.34(-0.46%)
Aug 10, 2022 74.15 74.17 72.82 73.60 3,079,148 -0.22(-0.29%)
Aug 09, 2022 73.25 74.24 73.20 73.81 2,686,590 +0.89(+1.22%)
Aug 08, 2022 74.36 74.79 72.81 72.93 3,776,223 -1.06(-1.43%)
Aug 05, 2022 74.15 74.43 73.04 73.98 2,823,341 -0.29(-0.39%)
Aug 04, 2022 74.73 75.13 74.18 74.27 3,322,545 -0.28(-0.37%)
Aug 03, 2022 73.51 74.75 72.59 74.55 2,973,688 +0.93(+1.27%)
Aug 02, 2022 74.18 74.73 73.57 73.62 2,959,454 -0.34(-0.46%)
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.