Skip to main content

Dominion Resources (NY: D )

60.47 +0.10 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 59.92 60.74 59.76 60.47 4,440,837 +0.10(+0.17%)
Dec 01, 2022 60.82 61.19 59.93 60.37 6,435,010 -0.07(-0.12%)
Nov 30, 2022 58.94 60.59 58.50 60.44 9,357,773 +1.33(+2.24%)
Nov 29, 2022 59.60 59.60 58.79 59.12 3,938,086 -0.84(-1.40%)
Nov 28, 2022 60.43 61.02 59.78 59.96 6,540,449 -0.90(-1.48%)
Nov 25, 2022 60.72 61.29 60.58 60.86 1,720,889 +0.49(+0.82%)
Nov 23, 2022 59.41 60.47 59.37 60.36 3,648,777 +0.77(+1.29%)
Nov 22, 2022 59.14 59.84 59.00 59.59 3,617,894 +0.70(+1.19%)
Nov 21, 2022 58.41 59.32 58.39 58.89 5,168,647 +0.38(+0.64%)
Nov 18, 2022 58.16 58.58 57.85 58.51 7,449,923 +0.78(+1.35%)
Nov 17, 2022 58.06 58.63 57.53 57.73 3,701,990 -1.23(-2.08%)
Nov 16, 2022 58.16 59.10 58.16 58.96 4,204,859 +0.72(+1.24%)
Nov 15, 2022 58.10 58.94 57.68 58.24 5,637,916 +0.91(+1.59%)
Nov 14, 2022 61.10 61.24 57.32 57.33 16,137,802 -3.66(-6.00%)
Nov 11, 2022 61.62 61.62 60.30 60.99 5,677,145 -0.70(-1.14%)
Nov 10, 2022 61.02 62.03 60.02 61.69 8,677,634 +1.93(+3.23%)
Nov 09, 2022 60.16 60.83 59.25 59.76 11,258,560 -2.18(-3.51%)
Nov 08, 2022 62.60 62.73 61.58 61.94 8,158,862 -0.32(-0.51%)
Nov 07, 2022 64.35 64.53 59.02 62.25 20,792,486 -4.14(-6.24%)
Nov 04, 2022 66.59 67.67 65.62 66.40 7,705,140 -2.08(-3.03%)
Nov 03, 2022 67.68 69.03 67.51 68.47 3,812,045 +0.19(+0.28%)
Nov 02, 2022 68.72 68.28 68.29 3,168,665 -0.67(-0.98%)
Nov 01, 2022 69.26 69.56 68.70 68.96 3,822,224 -0.25(-0.36%)
Oct 31, 2022 69.91 70.03 68.54 69.21 7,393,650 +0.55(+0.81%)
Oct 28, 2022 66.93 68.78 66.51 68.65 3,099,327 +2.02(+3.03%)
Oct 27, 2022 66.77 67.32 66.33 66.63 2,792,600 +0.25(+0.37%)
Oct 26, 2022 66.67 67.00 65.77 66.39 4,250,293 +0.20(+0.30%)
Oct 25, 2022 65.43 66.50 65.15 66.19 4,154,102 +0.90(+1.38%)
Oct 24, 2022 65.28 65.95 64.65 65.29 5,911,836 +0.47(+0.73%)
Oct 21, 2022 63.63 65.16 63.27 64.81 3,646,838 +1.11(+1.74%)
Oct 20, 2022 64.32 64.89 63.41 63.71 3,336,464 -1.27(-1.95%)
Oct 19, 2022 64.98 65.52 64.35 64.97 2,442,586 -0.84(-1.28%)
Oct 18, 2022 65.82 66.33 65.50 65.81 2,936,720 +1.25(+1.93%)
Oct 17, 2022 64.45 65.39 64.00 64.57 4,369,373 +0.96(+1.51%)
Oct 14, 2022 64.86 65.21 63.25 63.61 4,628,398 -0.72(-1.12%)
Oct 13, 2022 61.30 64.69 61.03 64.33 6,294,472 +2.35(+3.80%)
Oct 12, 2022 64.00 64.12 61.84 61.98 6,448,425 -2.15(-3.35%)
Oct 11, 2022 63.45 64.88 63.19 64.12 4,201,835 +0.33(+0.51%)
Oct 10, 2022 63.70 64.66 63.46 63.80 3,931,205 +0.11(+0.17%)
Oct 07, 2022 65.12 65.45 63.34 63.69 4,743,549 -1.55(-2.38%)
Oct 06, 2022 67.81 67.81 65.10 65.24 7,469,805 -3.02(-4.42%)
Oct 05, 2022 69.85 69.87 67.68 68.26 4,966,782 -2.46(-3.48%)
Oct 04, 2022 70.34 71.22 69.94 70.72 6,090,935 +0.41(+0.58%)
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.