Skip to main content

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 70.30 72.11 70.13 71.41 3,909,798 +0.71(+1.00%)
Jun 29, 2022 70.48 70.88 70.32 70.70 3,440,043 +0.44(+0.62%)
Jun 28, 2022 70.55 71.02 70.14 70.26 3,822,990 -0.08(-0.11%)
Jun 27, 2022 69.54 70.57 69.29 70.34 2,635,581 +0.43(+0.61%)
Jun 24, 2022 69.24 70.10 69.03 69.91 3,724,803 +0.89(+1.28%)
Jun 23, 2022 67.77 69.11 67.76 69.03 3,462,385 +1.55(+2.29%)
Jun 22, 2022 66.65 67.95 66.65 67.48 4,328,259 +0.75(+1.13%)
Jun 21, 2022 65.95 66.95 65.62 66.73 3,779,362 +1.05(+1.59%)
Jun 17, 2022 66.50 66.73 64.99 65.68 8,737,233 -0.87(-1.30%)
Jun 16, 2022 66.12 66.99 65.65 66.55 6,127,823 -0.45(-0.67%)
Jun 15, 2022 67.23 68.00 66.06 66.99 4,326,568 +0.25(+0.38%)
Jun 14, 2022 68.80 68.80 65.54 66.74 5,476,121 -1.54(-2.25%)
Jun 13, 2022 70.07 70.41 67.96 68.28 3,869,397 -2.68(-3.77%)
Jun 10, 2022 70.38 71.55 70.05 70.96 3,324,186 -0.03(-0.04%)
Jun 09, 2022 72.49 73.36 70.96 70.98 3,437,733 -1.66(-2.28%)
Jun 08, 2022 73.87 73.87 72.54 72.64 2,504,015 -1.71(-2.30%)
Jun 07, 2022 73.71 74.41 73.30 74.35 3,196,989 +0.33(+0.45%)
Jun 06, 2022 74.25 74.65 73.92 74.02 3,453,742 +0.02(+0.02%)
Jun 03, 2022 74.55 74.84 73.96 74.00 2,357,115 -0.69(-0.92%)
Jun 02, 2022 74.72 74.89 72.94 74.69 3,014,041 +0.39(+0.53%)
Jun 01, 2022 75.00 75.10 73.92 74.30 4,473,611 -0.45(-0.61%)
May 31, 2022 75.29 75.50 74.20 74.75 7,926,020 -0.83(-1.10%)
May 27, 2022 74.85 75.61 74.20 75.58 4,638,662 +0.51(+0.69%)
May 26, 2022 75.48 75.55 74.91 75.07 3,945,648 -0.07(-0.09%)
May 25, 2022 75.37 75.54 74.50 75.14 5,186,888 -0.23(-0.31%)
May 24, 2022 73.87 75.47 73.17 75.37 5,376,993 +1.64(+2.23%)
May 23, 2022 74.11 74.37 72.98 73.73 3,179,097 +0.47(+0.64%)
May 20, 2022 72.96 73.40 72.10 73.26 3,924,049 +0.29(+0.40%)
May 19, 2022 73.04 73.16 71.75 72.97 5,557,213 -0.40(-0.54%)
May 18, 2022 74.78 74.89 73.13 73.36 4,506,826 -1.41(-1.89%)
May 17, 2022 74.34 74.80 72.93 74.78 3,934,593 +0.50(+0.67%)
May 16, 2022 74.20 74.67 73.64 74.28 3,167,212 +0.07(+0.10%)
May 13, 2022 74.07 74.32 72.87 74.21 2,959,439 +0.63(+0.86%)
May 12, 2022 73.67 74.31 72.50 73.58 4,571,546 -0.11(-0.14%)
May 11, 2022 72.63 74.79 72.34 73.68 5,231,757 +0.94(+1.29%)
May 10, 2022 74.49 75.49 71.94 72.74 5,941,295 -1.61(-2.16%)
May 09, 2022 74.15 75.17 73.09 74.35 4,866,784 -0.22(-0.30%)
May 06, 2022 73.20 74.77 72.78 74.57 5,457,649 +0.87(+1.18%)
May 05, 2022 73.01 74.27 72.40 73.70 5,550,666 +0.47(+0.64%)
May 04, 2022 72.02 73.44 71.72 73.23 4,190,320 +1.14(+1.58%)
May 03, 2022 72.38 73.22 71.65 72.10 3,519,889 +0.16(+0.22%)
May 02, 2022 72.76 73.28 71.22 71.94 3,502,953 -0.52(-0.72%)
Apr 29, 2022 74.27 74.27 72.39 72.46 4,679,623 -1.98(-2.66%)
Apr 28, 2022 74.23 74.77 73.74 74.44 3,317,609 +0.43(+0.59%)
Apr 27, 2022 74.16 74.87 73.45 74.00 3,113,226 -0.17(-0.23%)
Apr 26, 2022 74.73 75.53 74.14 74.17 3,216,506 -0.88(-1.17%)
Apr 25, 2022 75.64 75.81 73.76 75.05 4,339,894 -0.29(-0.39%)
Apr 22, 2022 76.82 76.87 75.26 75.34 2,975,689 -1.47(-1.92%)
Apr 21, 2022 77.18 77.79 76.73 76.82 4,037,699 -0.39(-0.51%)
Apr 20, 2022 77.77 78.05 77.00 77.21 3,260,023 +0.02(+0.02%)
Apr 19, 2022 77.41 77.55 76.60 77.19 2,979,982 +0.12(+0.16%)
Apr 18, 2022 78.11 78.14 76.58 77.07 3,107,966 -0.51(-0.65%)
Apr 14, 2022 77.87 78.22 77.52 77.57 3,729,476 +0.19(+0.24%)
Apr 13, 2022 77.78 77.99 76.82 77.39 2,887,651 -0.18(-0.23%)
Apr 12, 2022 77.26 78.23 76.87 77.56 3,203,237 -0.12(-0.15%)
Apr 11, 2022 78.35 78.80 77.46 77.68 3,291,587 -0.76(-0.97%)
Apr 08, 2022 78.22 78.54 77.50 78.44 2,668,869 +0.64(+0.82%)
Apr 07, 2022 77.89 77.96 77.05 77.80 2,827,372 -0.16(-0.20%)
Apr 06, 2022 76.74 78.16 76.01 77.96 4,787,625 +1.55(+2.03%)
Apr 05, 2022 75.86 77.16 75.56 76.41 3,721,607 +0.66(+0.87%)
Apr 04, 2022 76.13 76.19 74.98 75.75 2,049,410 -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.