Skip to main content

Dominion Resources (NY: D )

49.28 +0.76 (+1.58%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 65.34 65.46 64.07 64.69 7,909,943 +0.52(+0.81%)
Oct 28, 2022 62.56 64.29 62.16 64.17 3,315,751 +1.89(+3.03%)
Oct 27, 2022 62.41 62.92 62.00 62.28 2,987,605 +0.23(+0.37%)
Oct 26, 2022 62.32 62.63 61.48 62.05 4,547,088 +0.18(+0.30%)
Oct 25, 2022 61.16 62.16 60.90 61.87 4,444,179 +0.84(+1.38%)
Oct 24, 2022 61.02 61.65 60.43 61.03 6,324,655 +0.44(+0.73%)
Oct 21, 2022 59.47 60.91 59.14 60.58 3,901,494 +1.04(+1.74%)
Oct 20, 2022 60.12 60.66 59.27 59.55 3,569,446 -1.18(-1.95%)
Oct 19, 2022 60.74 61.24 60.15 60.73 2,613,150 -0.79(-1.28%)
Oct 18, 2022 61.53 62.00 61.22 61.52 3,141,789 +1.16(+1.93%)
Oct 17, 2022 60.24 61.12 59.83 60.35 4,674,483 +0.90(+1.51%)
Oct 14, 2022 60.63 60.95 59.12 59.46 4,951,596 -0.67(-1.12%)
Oct 13, 2022 57.30 60.47 57.04 60.13 6,734,010 +2.20(+3.80%)
Oct 12, 2022 59.83 59.94 57.80 57.93 6,898,714 -2.01(-3.35%)
Oct 11, 2022 59.31 60.65 59.07 59.94 4,495,246 +0.30(+0.51%)
Oct 10, 2022 59.54 60.44 59.32 59.63 4,205,718 +0.10(+0.17%)
Oct 07, 2022 60.87 61.18 59.21 59.53 5,074,788 -1.45(-2.38%)
Oct 06, 2022 63.38 63.38 60.85 60.98 7,991,416 -2.82(-4.42%)
Oct 05, 2022 65.29 65.31 63.26 63.80 5,313,609 -2.30(-3.48%)
Oct 04, 2022 65.75 66.57 65.37 66.10 6,516,261 +0.38(+0.58%)
Oct 03, 2022 65.29 66.49 64.59 65.72 6,928,295 +1.83(+2.86%)
Sep 30, 2022 66.07 66.19 63.80 63.89 6,411,520 -1.80(-2.74%)
Sep 29, 2022 68.94 69.02 65.59 65.70 5,633,331 -3.51(-5.08%)
Sep 28, 2022 69.20 69.58 68.32 69.21 3,197,835 +0.77(+1.12%)
Sep 27, 2022 70.46 70.48 68.39 68.44 4,129,405 -1.67(-2.39%)
Sep 26, 2022 71.44 71.67 69.50 70.12 3,474,925 -1.77(-2.46%)
Sep 23, 2022 71.84 71.96 70.96 71.88 3,778,771 -0.64(-0.88%)
Sep 22, 2022 72.69 72.76 72.12 72.52 3,206,897 -0.45(-0.62%)
Sep 21, 2022 74.33 75.17 72.94 72.97 3,910,822 -1.02(-1.37%)
Sep 20, 2022 74.57 74.64 73.44 73.99 3,049,634 -1.06(-1.42%)
Sep 19, 2022 74.47 75.14 74.04 75.05 2,724,156 +0.33(+0.45%)
Sep 16, 2022 74.76 75.45 74.55 74.72 15,285,903 -0.09(-0.12%)
Sep 15, 2022 76.26 76.26 74.68 74.81 5,322,801 -1.41(-1.84%)
Sep 14, 2022 76.04 76.96 75.93 76.22 5,829,456 +0.18(+0.24%)
Sep 13, 2022 77.18 77.64 75.75 76.03 3,300,933 -1.81(-2.33%)
Sep 12, 2022 77.18 78.08 77.07 77.84 4,002,638 +0.96(+1.25%)
Sep 09, 2022 76.73 77.55 76.32 76.88 2,807,916 +0.36(+0.47%)
Sep 08, 2022 76.99 77.38 76.38 76.52 3,105,902 -0.57(-0.74%)
Sep 07, 2022 75.81 77.25 75.72 77.10 3,724,872 +1.75(+2.32%)
Sep 06, 2022 76.02 76.42 75.15 75.35 4,770,228 -0.31(-0.40%)
Sep 02, 2022 76.22 76.94 75.45 75.65 2,901,852 -0.49(-0.64%)
Sep 01, 2022 74.99 76.29 74.88 76.14 2,204,872 +1.13(+1.51%)
Aug 31, 2022 75.52 76.13 74.98 75.01 3,687,039 -0.50(-0.66%)
Aug 30, 2022 76.45 76.62 75.27 75.50 3,035,733 -1.16(-1.52%)
Aug 29, 2022 75.87 77.17 75.41 76.67 2,034,500 +0.49(+0.64%)
Aug 26, 2022 77.37 77.53 76.18 76.18 3,040,615 -1.12(-1.45%)
Aug 25, 2022 77.40 77.44 76.74 77.30 2,804,242 -0.01(-0.01%)
Aug 24, 2022 77.05 77.51 76.73 77.31 3,117,815 +0.35(+0.45%)
Aug 23, 2022 77.63 77.63 76.49 76.96 2,183,493 -0.59(-0.76%)
Aug 22, 2022 78.26 78.52 77.23 77.55 2,277,775 -0.96(-1.23%)
Aug 19, 2022 78.75 79.12 78.20 78.51 2,077,554 -0.03(-0.04%)
Aug 18, 2022 78.65 78.92 78.14 78.54 1,830,374 +0.03(+0.04%)
Aug 17, 2022 78.22 78.96 77.94 78.51 2,316,582 +0.16(+0.20%)
Aug 16, 2022 77.69 78.67 77.46 78.36 3,986,318 +0.73(+0.95%)
Aug 15, 2022 76.11 77.79 75.81 77.62 4,863,882 +1.67(+2.20%)
Aug 12, 2022 75.36 75.98 75.32 75.95 2,012,364 +0.98(+1.31%)
Aug 11, 2022 75.19 75.73 74.68 74.97 2,939,933 -0.35(-0.46%)
Aug 10, 2022 75.88 75.91 74.52 75.32 3,008,765 -0.22(-0.29%)
Aug 09, 2022 74.96 75.98 74.91 75.54 2,625,180 +0.91(+1.22%)
Aug 08, 2022 76.10 76.54 74.51 74.63 3,689,906 -1.08(-1.43%)
Aug 05, 2022 75.89 76.17 74.75 75.71 2,758,805 -0.29(-0.39%)
Aug 04, 2022 76.48 76.89 75.91 76.01 3,246,599 -0.28(-0.37%)
Aug 03, 2022 75.23 76.50 74.28 76.29 2,905,716 +0.95(+1.27%)
Aug 02, 2022 75.92 76.48 75.29 75.34 2,891,807 -0.35(-0.46%)
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.