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 (%)
Dec 30, 2022 56.39 56.52 55.24 56.01 3,890,583 -0.29(-0.52%)
Dec 29, 2022 56.43 56.74 56.09 56.30 3,416,966 +0.16(+0.29%)
Dec 28, 2022 56.60 56.84 56.01 56.14 3,140,759 -0.29(-0.52%)
Dec 27, 2022 55.52 56.56 55.29 56.43 3,235,917 +0.90(+1.63%)
Dec 23, 2022 55.10 55.52 54.85 55.52 3,126,136 +0.27(+0.50%)
Dec 22, 2022 54.71 55.27 54.14 55.25 4,565,122 +0.40(+0.73%)
Dec 21, 2022 54.67 55.17 54.45 54.85 4,338,327 +0.43(+0.79%)
Dec 20, 2022 53.96 54.73 53.83 54.42 6,041,670 +0.30(+0.56%)
Dec 19, 2022 53.61 54.97 53.46 54.12 7,762,143 +0.58(+1.07%)
Dec 16, 2022 53.62 53.82 52.23 53.54 17,687,964 -0.20(-0.37%)
Dec 15, 2022 54.00 54.45 53.36 53.74 7,638,471 -0.39(-0.73%)
Dec 14, 2022 54.97 57.60 53.66 54.14 8,611,377 -0.65(-1.18%)
Dec 13, 2022 55.45 55.70 53.94 54.78 7,312,554 +0.00(+0.00%)
Dec 12, 2022 53.39 54.82 52.27 54.78 7,664,098 +1.55(+2.92%)
Dec 09, 2022 53.14 53.51 52.88 53.23 8,715,442 -0.01(-0.02%)
Dec 08, 2022 53.02 53.44 52.46 53.24 6,147,515 +0.26(+0.50%)
Dec 07, 2022 52.71 53.41 52.65 52.98 6,947,601 -0.23(-0.43%)
Dec 06, 2022 54.12 54.41 52.43 53.20 10,618,753 -0.93(-1.72%)
Dec 05, 2022 54.80 54.95 53.75 54.14 6,074,431 -1.10(-1.98%)
Dec 02, 2022 54.73 55.48 54.58 55.23 4,862,004 +0.09(+0.17%)
Dec 01, 2022 55.55 55.89 54.74 55.14 7,045,304 -0.07(-0.12%)
Nov 30, 2022 53.83 55.34 53.44 55.21 10,245,346 +1.21(+2.24%)
Nov 29, 2022 54.44 54.44 53.70 54.00 4,311,609 -0.77(-1.40%)
Nov 28, 2022 55.20 55.73 54.60 54.76 7,160,803 -0.82(-1.48%)
Nov 25, 2022 55.46 55.98 55.33 55.59 1,884,113 +0.45(+0.82%)
Nov 23, 2022 54.27 55.23 54.23 55.13 3,994,859 +0.70(+1.29%)
Nov 22, 2022 54.01 54.66 53.89 54.43 3,961,046 +0.64(+1.19%)
Nov 21, 2022 53.35 54.19 53.33 53.79 5,658,887 +0.34(+0.64%)
Nov 18, 2022 53.12 53.51 52.84 53.44 8,156,538 +0.71(+1.35%)
Nov 17, 2022 53.03 53.55 52.55 52.73 4,053,119 -1.12(-2.08%)
Nov 16, 2022 53.12 53.98 53.12 53.85 4,603,685 +0.66(+1.24%)
Nov 15, 2022 53.07 53.83 52.69 53.19 6,172,665 +0.83(+1.59%)
Nov 14, 2022 55.80 55.94 52.35 52.36 17,668,452 -3.34(-6.00%)
Nov 11, 2022 56.28 56.28 55.08 55.70 6,215,615 -0.64(-1.14%)
Nov 10, 2022 55.73 56.66 54.82 56.34 9,500,697 +1.76(+3.23%)
Nov 09, 2022 54.94 55.56 54.11 54.58 12,326,421 -1.99(-3.51%)
Nov 08, 2022 57.18 57.29 56.25 56.57 8,932,720 -0.29(-0.51%)
Nov 07, 2022 58.77 58.94 53.91 56.86 22,764,628 -3.79(-6.24%)
Nov 04, 2022 60.83 61.81 59.93 60.64 8,435,963 -1.90(-3.03%)
Nov 03, 2022 61.82 63.05 61.66 62.54 4,173,613 +0.17(+0.28%)
Nov 02, 2022 62.77 62.36 62.37 3,469,209 -0.61(-0.98%)
Nov 01, 2022 63.26 63.53 62.75 62.98 4,184,758 -0.23(-0.36%)
Oct 31, 2022 63.85 63.96 62.60 63.21 8,094,928 +0.51(+0.81%)
Oct 28, 2022 61.13 62.82 60.74 62.70 3,393,295 +1.84(+3.03%)
Oct 27, 2022 60.99 61.48 60.58 60.86 3,057,475 +0.23(+0.37%)
Oct 26, 2022 60.90 61.20 60.08 60.64 4,653,428 +0.18(+0.30%)
Oct 25, 2022 59.76 60.73 59.51 60.45 4,548,113 +0.82(+1.38%)
Oct 24, 2022 59.62 60.24 59.05 59.63 6,472,566 +0.43(+0.73%)
Oct 21, 2022 58.12 59.52 57.79 59.20 3,992,736 +1.01(+1.74%)
Oct 20, 2022 58.75 59.27 57.92 58.19 3,652,923 -1.16(-1.95%)
Oct 19, 2022 59.35 59.84 58.77 59.34 2,674,262 -0.77(-1.28%)
Oct 18, 2022 60.12 60.58 59.82 60.11 3,215,264 +1.14(+1.93%)
Oct 17, 2022 58.87 59.72 58.46 58.97 4,783,803 +0.88(+1.51%)
Oct 14, 2022 59.24 59.56 57.77 58.10 5,067,396 -0.66(-1.12%)
Oct 13, 2022 55.99 59.09 55.74 58.76 6,891,494 +2.15(+3.80%)
Oct 12, 2022 58.46 58.57 56.48 56.61 7,060,050 -1.96(-3.35%)
Oct 11, 2022 57.95 59.26 57.72 58.57 4,600,374 +0.30(+0.51%)
Oct 10, 2022 58.18 59.05 57.96 58.27 4,304,075 +0.10(+0.17%)
Oct 07, 2022 59.48 59.78 57.85 58.17 5,193,469 -1.42(-2.38%)
Oct 06, 2022 61.94 61.94 59.46 59.59 8,178,306 -2.76(-4.42%)
Oct 05, 2022 63.80 63.82 61.82 62.34 5,437,876 -2.25(-3.48%)
Oct 04, 2022 64.25 65.05 63.88 64.59 6,668,653 +0.37(+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.