Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 72.68 73.72 72.47 73.46 3,872,712 +0.59(+0.81%)
Jul 28, 2022 71.59 72.99 71.22 72.86 3,179,708 +1.90(+2.68%)
Jul 27, 2022 70.66 71.09 70.36 70.96 2,418,127 -0.04(-0.06%)
Jul 26, 2022 70.23 71.08 69.89 71.01 2,007,329 +0.58(+0.83%)
Jul 25, 2022 69.17 70.44 69.04 70.43 3,010,061 +1.12(+1.62%)
Jul 22, 2022 68.43 69.35 68.27 69.31 2,305,310 +1.25(+1.83%)
Jul 21, 2022 67.86 68.23 67.44 68.06 3,640,598 +0.17(+0.25%)
Jul 20, 2022 69.73 69.75 67.86 67.89 5,510,399 -1.80(-2.58%)
Jul 19, 2022 70.20 70.52 69.64 69.69 3,218,973 -0.21(-0.29%)
Jul 18, 2022 70.62 70.91 69.86 69.90 3,495,772 -1.07(-1.50%)
Jul 15, 2022 71.17 71.22 69.92 70.96 3,182,295 +0.39(+0.55%)
Jul 14, 2022 69.29 70.70 69.15 70.58 2,356,896 +0.10(+0.14%)
Jul 13, 2022 70.51 71.36 70.26 70.48 3,023,334 -0.53(-0.74%)
Jul 12, 2022 71.08 71.91 70.39 71.01 2,859,918 -0.47(-0.66%)
Jul 11, 2022 70.96 71.82 70.70 71.48 1,826,075 +0.36(+0.50%)
Jul 08, 2022 71.47 71.61 70.87 71.13 3,543,341 -0.39(-0.55%)
Jul 07, 2022 71.82 72.23 71.44 71.52 2,928,432 -0.19(-0.26%)
Jul 06, 2022 71.48 72.58 70.99 71.71 3,747,073 +0.54(+0.76%)
Jul 05, 2022 72.69 72.92 69.92 71.17 5,533,003 -1.62(-2.23%)
Jul 01, 2022 71.72 72.84 71.18 72.79 4,301,150 +1.28(+1.79%)
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%)
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.