Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 75.72 76.17 75.29 75.53 4,071,069 -0.41(-0.54%)
Mar 30, 2022 75.54 75.94 75.12 75.94 2,184,840 +0.48(+0.64%)
Mar 29, 2022 74.93 75.46 74.33 75.46 3,007,175 +0.58(+0.77%)
Mar 28, 2022 74.65 74.98 74.02 74.88 1,838,198 +0.24(+0.32%)
Mar 25, 2022 73.78 74.74 73.19 74.64 3,072,378 +1.48(+2.03%)
Mar 24, 2022 72.63 73.57 72.37 73.15 2,492,063 +0.60(+0.82%)
Mar 23, 2022 72.67 73.16 71.93 72.56 2,755,837 -0.03(-0.04%)
Mar 22, 2022 73.01 73.33 72.02 72.58 2,481,607 -0.15(-0.21%)
Mar 21, 2022 72.52 73.45 72.36 72.74 3,016,665 +0.50(+0.69%)
Mar 18, 2022 73.49 73.95 71.99 72.24 8,598,892 -1.26(-1.72%)
Mar 17, 2022 72.04 74.02 71.86 73.50 6,650,922 +1.72(+2.39%)
Mar 16, 2022 71.93 72.22 69.85 71.78 5,502,529 -0.23(-0.32%)
Mar 15, 2022 72.89 72.98 71.58 72.02 6,154,404 -0.27(-0.37%)
Mar 14, 2022 73.47 73.98 71.75 72.28 3,511,375 -0.84(-1.14%)
Mar 11, 2022 72.93 73.66 72.71 73.12 2,784,488 +0.04(+0.06%)
Mar 10, 2022 71.87 73.19 73.07 2,833,717 +1.08(+1.49%)
Mar 09, 2022 73.09 73.19 71.80 72.00 3,114,888 -0.50(-0.69%)
Mar 08, 2022 74.22 74.78 72.49 72.50 3,366,926 -1.59(-2.15%)
Mar 07, 2022 73.55 74.38 72.87 74.09 4,711,658 +0.58(+0.79%)
Mar 04, 2022 71.47 73.54 71.11 73.51 4,084,690 +1.76(+2.45%)
Mar 03, 2022 70.78 72.18 70.78 71.75 4,058,870 +1.09(+1.54%)
Mar 02, 2022 69.99 71.08 69.90 70.66 2,956,050 +0.77(+1.10%)
Mar 01, 2022 69.85 70.79 69.11 69.89 3,241,180 -0.21(-0.30%)
Feb 28, 2022 69.75 70.39 69.41 70.10 5,415,079 -0.14(-0.20%)
Feb 25, 2022 68.94 70.38 69.29 70.24 5,188,602 +2.23(+3.28%)
Feb 24, 2022 68.33 68.60 66.81 68.01 4,709,102 -0.42(-0.62%)
Feb 23, 2022 70.04 70.33 68.35 68.44 2,976,287 -1.52(-2.18%)
Feb 22, 2022 70.20 70.73 69.34 69.96 3,945,792 +0.19(+0.28%)
Feb 18, 2022 69.77 0 +0.01(+0.01%)
Feb 17, 2022 69.36 69.98 68.60 69.76 3,225,675 +0.41(+0.60%)
Feb 16, 2022 68.87 69.63 68.52 69.34 2,857,670 +0.44(+0.64%)
Feb 15, 2022 69.85 70.15 68.59 68.90 2,755,383 -0.51(-0.74%)
Feb 14, 2022 69.97 70.03 68.61 69.41 4,078,627 -0.29(-0.42%)
Feb 11, 2022 69.27 70.09 68.93 69.71 3,526,953 +0.73(+1.06%)
Feb 10, 2022 70.00 70.34 68.75 68.97 4,225,808 -1.82(-2.58%)
Feb 09, 2022 71.20 71.35 70.47 70.80 2,517,813 -0.01(-0.01%)
Feb 08, 2022 71.05 71.24 70.64 70.81 2,237,173 +0.14(+0.20%)
Feb 07, 2022 70.62 71.04 70.09 70.67 2,527,297 -0.01(-0.01%)
Feb 04, 2022 70.80 71.35 69.99 70.68 2,728,127 -0.73(-1.02%)
Feb 03, 2022 71.62 71.12 71.41 2,689,978 -0.27(-0.38%)
Feb 02, 2022 70.49 71.82 70.10 71.68 3,966,347 +1.14(+1.61%)
Feb 01, 2022 70.93 71.28 69.97 70.54 4,113,931 -0.56(-0.78%)
Jan 31, 2022 69.33 71.45 71.10 6,316,985 +1.06(+1.51%)
Jan 28, 2022 68.82 70.08 68.22 70.04 3,047,230 +1.10(+1.60%)
Jan 27, 2022 68.96 69.87 68.52 68.94 3,559,591 +0.66(+0.97%)
Jan 26, 2022 68.53 69.39 67.77 68.28 4,013,871 -0.46(-0.67%)
Jan 25, 2022 68.32 69.20 68.06 68.74 3,624,788 -0.44(-0.64%)
Jan 24, 2022 69.72 70.16 67.73 69.18 5,664,018 -0.73(-1.05%)
Jan 21, 2022 70.38 70.90 69.62 69.91 4,346,555 +0.19(+0.28%)
Jan 20, 2022 69.56 70.83 69.56 69.71 3,382,926 +0.05(+0.08%)
Jan 19, 2022 69.07 70.24 68.89 69.66 4,176,260 +0.50(+0.73%)
Jan 18, 2022 69.36 69.46 68.45 69.16 3,088,879 -0.63(-0.90%)
Jan 14, 2022 69.78 0 -0.51(-0.73%)
Jan 13, 2022 69.23 70.31 69.13 70.30 3,463,434 +0.38(+0.54%)
Jan 12, 2022 69.51 70.22 69.23 69.92 2,654,517 +0.17(+0.24%)
Jan 11, 2022 70.52 70.67 69.24 69.75 3,316,781 -0.62(-0.88%)
Jan 10, 2022 71.00 71.15 70.08 70.37 3,486,628 -0.34(-0.47%)
Jan 07, 2022 69.42 71.03 69.02 70.70 3,134,095 +1.01(+1.45%)
Jan 06, 2022 69.78 70.92 69.57 69.69 3,926,146 -0.13(-0.19%)
Jan 05, 2022 69.63 70.67 69.12 69.82 4,506,215 +0.98(+1.42%)
Jan 04, 2022 69.09 69.68 68.79 68.84 3,259,211 -0.22(-0.32%)
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.