Dominion Resources (NY: D )

79.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 79.75 79.91 78.83 79.17 2,580,630 -0.58(-0.73%)
Jan 13, 2022 78.54 79.77 78.43 79.75 3,052,868 +0.43(+0.54%)
Jan 12, 2022 78.86 79.66 78.54 79.32 2,339,843 +0.19(+0.24%)
Jan 11, 2022 80.00 80.18 78.55 79.13 2,923,600 -0.70(-0.88%)
Jan 10, 2022 80.55 80.72 79.50 79.83 3,073,313 -0.38(-0.47%)
Jan 07, 2022 78.76 80.58 78.30 80.21 2,762,570 +1.15(+1.45%)
Jan 06, 2022 79.17 80.46 78.93 79.06 3,460,729 -0.15(-0.19%)
Jan 05, 2022 78.99 80.17 78.42 79.21 3,972,035 +1.11(+1.42%)
Jan 04, 2022 78.38 79.05 78.04 78.10 2,872,854 -0.25(-0.32%)
Jan 03, 2022 78.66 78.66 77.35 78.35 2,348,688 -0.21(-0.27%)
Dec 31, 2021 78.35 78.82 77.98 78.56 1,975,477 +0.09(+0.11%)
Dec 30, 2021 78.57 78.68 77.98 78.47 1,752,275 +0.05(+0.06%)
Dec 29, 2021 78.00 78.54 77.85 78.42 1,517,851 +0.51(+0.65%)
Dec 28, 2021 77.43 77.99 77.43 77.91 1,236,077 +0.48(+0.62%)
Dec 27, 2021 77.46 77.59 77.02 77.43 1,430,706 +0.09(+0.12%)
Dec 23, 2021 77.25 77.76 77.01 77.34 1,851,109 +0.19(+0.25%)
Dec 22, 2021 76.82 77.44 76.50 77.15 1,717,286 +0.01(+0.01%)
Dec 21, 2021 78.29 78.58 76.80 77.14 2,395,285 -0.82(-1.05%)
Dec 20, 2021 75.99 78.04 75.85 77.96 4,520,264 +1.33(+1.74%)
Dec 17, 2021 78.51 79.16 76.53 76.63 6,861,658 -1.94(-2.47%)
Dec 16, 2021 78.00 79.29 77.97 78.57 3,252,576 +0.37(+0.47%)
Dec 15, 2021 76.92 78.27 76.54 78.20 3,235,352 +1.60(+2.09%)
Dec 14, 2021 76.74 77.08 76.16 76.60 3,261,886 -0.15(-0.20%)
Dec 13, 2021 75.86 77.22 75.54 76.75 2,629,459 +0.79(+1.04%)
Dec 10, 2021 76.32 76.63 75.74 75.96 3,111,832 -0.23(-0.30%)
Dec 09, 2021 75.28 76.74 74.85 76.19 5,357,995 +1.06(+1.41%)
Dec 08, 2021 75.46 75.94 74.81 75.13 3,491,062 -0.33(-0.44%)
Dec 07, 2021 74.40 75.87 74.18 75.46 6,102,249 +1.17(+1.57%)
Dec 06, 2021 73.39 75.15 73.20 74.29 4,774,945 +1.25(+1.71%)
Dec 03, 2021 72.18 73.10 71.26 73.04 3,676,951 +1.20(+1.67%)
Dec 02, 2021 70.37 72.50 70.37 71.84 4,081,038 +0.99(+1.40%)
Dec 01, 2021 71.57 72.83 70.82 70.85 4,009,831 -0.35(-0.49%)
Nov 30, 2021 74.00 74.00 71.15 71.20 6,592,965 -3.22(-4.33%)
Nov 29, 2021 74.27 74.71 73.55 74.42 4,182,695 +0.75(+1.02%)
Nov 26, 2021 74.59 74.93 73.55 73.67 2,021,134 -1.23(-1.64%)
Nov 24, 2021 74.86 75.07 74.30 74.90 2,377,433 +0.08(+0.11%)
Nov 23, 2021 74.19 75.30 73.86 74.82 2,482,063 +0.78(+1.05%)
Nov 22, 2021 73.98 74.42 73.45 74.04 4,119,212 -0.15(-0.20%)
Nov 19, 2021 75.41 75.41 74.14 74.19 5,532,063 -1.00(-1.33%)
Nov 18, 2021 75.39 75.69 74.96 75.19 3,325,544 -0.16(-0.21%)
Nov 17, 2021 75.12 75.51 74.54 75.35 3,042,318 -0.06(-0.08%)
Nov 16, 2021 75.95 76.32 75.29 75.41 3,791,374 -0.47(-0.62%)
Nov 15, 2021 74.95 75.90 74.55 75.88 3,156,052 +1.14(+1.53%)
Nov 12, 2021 75.24 75.38 74.71 74.74 3,251,174 -0.33(-0.44%)
Nov 11, 2021 75.45 75.64 74.79 75.07 2,780,257 -0.61(-0.81%)
Nov 10, 2021 74.93 75.72 75.68 2,824,769 +1.10(+1.47%)
Nov 09, 2021 74.39 75.27 74.14 74.58 3,425,539 +0.00(+0.00%)
Nov 08, 2021 76.39 76.43 73.38 74.58 4,094,554 -1.95(-2.55%)
Nov 05, 2021 75.89 76.67 75.70 76.53 2,588,467 +1.09(+1.44%)
Nov 04, 2021 75.37 75.83 74.57 75.44 3,459,591 -0.04(-0.05%)
Nov 03, 2021 75.33 75.92 74.78 75.48 2,326,175 -0.01(-0.01%)
Nov 02, 2021 75.61 76.95 74.81 75.49 2,722,725 +0.08(+0.11%)
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.