Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.41 72.21 70.23 71.51 3,904,011 +0.71(+1.00%)
Jun 29, 2022 70.59 70.98 70.43 70.80 3,434,952 +0.44(+0.62%)
Jun 28, 2022 70.65 71.13 70.25 70.36 3,817,332 -0.08(-0.11%)
Jun 27, 2022 69.65 70.68 69.40 70.44 2,631,680 +0.43(+0.61%)
Jun 24, 2022 69.34 70.20 69.14 70.01 3,719,290 +0.89(+1.28%)
Jun 23, 2022 67.87 69.21 67.86 69.13 3,457,260 +1.55(+2.29%)
Jun 22, 2022 66.75 68.05 66.75 67.58 4,321,853 +0.75(+1.13%)
Jun 21, 2022 66.05 67.05 65.71 66.82 3,773,768 +1.05(+1.59%)
Jun 17, 2022 66.60 66.82 65.09 65.78 8,724,301 -0.87(-1.30%)
Jun 16, 2022 66.22 67.08 65.75 66.65 6,118,753 -0.45(-0.67%)
Jun 15, 2022 67.33 68.10 66.16 67.09 4,320,164 +0.25(+0.38%)
Jun 14, 2022 68.90 68.90 65.63 66.84 5,468,015 -1.54(-2.25%)
Jun 13, 2022 70.18 70.52 68.06 68.38 3,863,670 -2.68(-3.77%)
Jun 10, 2022 70.48 71.65 70.15 71.06 3,319,266 -0.03(-0.04%)
Jun 09, 2022 72.60 73.46 71.06 71.09 3,432,645 -1.66(-2.28%)
Jun 08, 2022 73.97 73.97 72.64 72.75 2,500,309 -1.71(-2.30%)
Jun 07, 2022 73.82 74.52 73.41 74.46 3,192,257 +0.33(+0.45%)
Jun 06, 2022 74.36 74.76 74.03 74.13 3,448,630 +0.02(+0.02%)
Jun 03, 2022 74.66 74.95 74.07 74.11 2,353,626 -0.69(-0.92%)
Jun 02, 2022 74.83 75.00 73.05 74.80 3,009,580 +0.39(+0.53%)
Jun 01, 2022 75.11 75.21 74.02 74.41 4,466,989 -0.45(-0.61%)
May 31, 2022 75.40 75.62 74.31 74.86 7,914,289 -0.84(-1.10%)
May 27, 2022 74.96 75.72 74.31 75.70 4,631,796 +0.52(+0.69%)
May 26, 2022 75.59 75.66 75.02 75.18 3,939,809 -0.07(-0.09%)
May 25, 2022 75.48 75.65 74.61 75.25 5,179,211 -0.23(-0.31%)
May 24, 2022 73.98 75.58 73.28 75.48 5,369,035 +1.64(+2.23%)
May 23, 2022 74.22 74.48 73.09 73.84 3,174,391 +0.47(+0.64%)
May 20, 2022 73.06 73.51 72.20 73.37 3,918,241 +0.29(+0.40%)
May 19, 2022 73.14 73.26 71.86 73.07 5,548,988 -0.40(-0.54%)
May 18, 2022 74.89 75.00 73.24 73.47 4,500,155 -1.41(-1.89%)
May 17, 2022 74.45 74.91 73.04 74.89 3,928,770 +0.50(+0.67%)
May 16, 2022 74.31 74.78 73.75 74.39 3,162,524 +0.07(+0.10%)
May 13, 2022 74.18 74.43 72.98 74.32 2,955,059 +0.63(+0.86%)
May 12, 2022 73.78 74.42 72.60 73.69 4,564,779 -0.11(-0.14%)
May 11, 2022 72.74 74.90 72.45 73.79 5,224,014 +0.94(+1.29%)
May 10, 2022 74.60 75.61 72.05 72.85 5,932,501 -1.61(-2.16%)
May 09, 2022 74.26 75.28 73.20 74.46 4,859,580 -0.22(-0.30%)
May 06, 2022 73.31 74.88 72.89 74.68 5,449,571 +0.87(+1.18%)
May 05, 2022 73.12 74.38 72.50 73.81 5,542,451 +0.47(+0.64%)
May 04, 2022 72.13 73.55 71.83 73.34 4,184,118 +1.14(+1.58%)
May 03, 2022 72.49 73.33 71.76 72.20 3,514,680 +0.16(+0.22%)
May 02, 2022 72.87 73.39 71.32 72.04 3,497,768 -0.52(-0.72%)
Apr 29, 2022 74.38 74.38 72.50 72.57 4,672,697 -1.98(-2.66%)
Apr 28, 2022 74.34 74.88 73.85 74.55 3,312,698 +0.44(+0.59%)
Apr 27, 2022 74.27 74.98 73.56 74.11 3,108,619 -0.17(-0.23%)
Apr 26, 2022 74.84 75.64 74.25 74.28 3,211,746 -0.88(-1.17%)
Apr 25, 2022 75.75 75.93 73.86 75.16 4,333,471 -0.29(-0.39%)
Apr 22, 2022 76.93 76.98 75.38 75.46 2,971,285 -1.48(-1.92%)
Apr 21, 2022 77.30 77.91 76.84 76.93 4,031,723 -0.39(-0.51%)
Apr 20, 2022 77.88 78.17 77.12 77.32 3,255,198 +0.02(+0.02%)
Apr 19, 2022 77.53 77.66 76.71 77.30 2,975,571 +0.12(+0.16%)
Apr 18, 2022 78.23 78.26 76.69 77.18 3,103,366 -0.51(-0.65%)
Apr 14, 2022 77.99 78.34 77.63 77.69 3,723,956 +0.19(+0.24%)
Apr 13, 2022 77.89 78.10 76.93 77.50 2,883,377 -0.18(-0.23%)
Apr 12, 2022 77.38 78.34 76.98 77.68 3,198,496 -0.12(-0.15%)
Apr 11, 2022 78.47 78.91 77.57 77.79 3,286,716 -0.76(-0.97%)
Apr 08, 2022 78.34 78.66 77.62 78.56 2,664,919 +0.64(+0.82%)
Apr 07, 2022 78.01 78.08 77.17 77.92 2,823,187 -0.16(-0.20%)
Apr 06, 2022 76.85 78.27 76.12 78.08 4,780,539 +1.56(+2.03%)
Apr 05, 2022 75.97 77.28 75.67 76.52 3,716,098 +0.66(+0.87%)
Apr 04, 2022 76.25 76.30 75.09 75.86 2,046,376 -0.87(-1.14%)
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.