Dominion Resources (NY: D )

73.67 USD -1.23 (-1.64%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 74.59 74.93 73.55 73.67 2,021,134 -1.23(-1.64%)
Nov 24, 2021 74.86 75.07 74.30 74.90 2,377,433 +0.08(+0.11%)
Nov 23, 2021 74.19 75.30 73.86 74.82 2,482,063 +0.78(+1.05%)
Nov 22, 2021 73.98 74.42 73.45 74.04 4,119,212 -0.15(-0.20%)
Nov 19, 2021 75.41 75.41 74.14 74.19 5,532,063 -1.00(-1.33%)
Nov 18, 2021 75.39 75.69 74.96 75.19 3,325,544 -0.16(-0.21%)
Nov 17, 2021 75.12 75.51 74.54 75.35 3,042,318 -0.06(-0.08%)
Nov 16, 2021 75.95 76.32 75.29 75.41 3,791,374 -0.47(-0.62%)
Nov 15, 2021 74.95 75.90 74.55 75.88 3,156,052 +1.14(+1.53%)
Nov 12, 2021 75.24 75.38 74.71 74.74 3,251,174 -0.33(-0.44%)
Nov 11, 2021 75.45 75.64 74.79 75.07 2,780,257 -0.61(-0.81%)
Nov 10, 2021 74.93 75.72 75.68 2,824,769 +1.10(+1.47%)
Nov 09, 2021 74.39 75.27 74.14 74.58 3,425,539 +0.00(+0.00%)
Nov 08, 2021 76.39 76.43 73.38 74.58 4,094,554 -1.95(-2.55%)
Nov 05, 2021 75.89 76.67 75.70 76.53 2,588,467 +1.09(+1.44%)
Nov 04, 2021 75.37 75.83 74.57 75.44 3,459,591 -0.04(-0.05%)
Nov 03, 2021 75.33 75.92 74.78 75.48 2,326,175 -0.01(-0.01%)
Nov 02, 2021 75.61 76.95 74.81 75.49 2,722,725 +0.08(+0.11%)
Nov 01, 2021 75.93 75.43 75.22 75.41 2,390,084 -0.52(-0.68%)
Oct 29, 2021 76.23 76.74 75.67 75.93 3,050,475 -0.41(-0.54%)
Oct 28, 2021 76.04 76.54 75.88 76.34 2,453,108 +0.35(+0.46%)
Oct 27, 2021 76.77 77.03 75.96 75.99 2,406,931 -0.60(-0.78%)
Oct 26, 2021 76.46 76.59 2,478,700 +0.09(+0.12%)
Oct 25, 2021 77.00 77.26 76.45 76.50 2,253,290 -0.79(-1.02%)
Oct 22, 2021 77.54 77.75 77.00 77.29 2,150,557 +0.00(+0.00%)
Oct 21, 2021 76.77 77.81 76.66 77.29 3,777,547 +0.70(+0.91%)
Oct 20, 2021 75.46 76.86 75.38 76.59 3,394,594 +1.37(+1.82%)
Oct 19, 2021 73.56 75.44 73.23 75.22 5,127,786 +3.26(+4.53%)
Oct 18, 2021 72.44 72.65 71.68 71.96 2,981,561 -1.14(-1.56%)
Oct 15, 2021 73.83 73.85 72.89 73.10 2,719,227 -0.55(-0.75%)
Oct 14, 2021 73.50 74.35 73.21 73.65 3,113,181 +0.28(+0.38%)
Oct 13, 2021 72.52 73.43 72.18 73.37 3,123,182 +0.85(+1.17%)
Oct 12, 2021 72.09 72.87 72.01 72.52 2,220,892 +0.40(+0.55%)
Oct 11, 2021 72.52 72.77 71.85 72.12 2,781,978 -0.58(-0.80%)
Oct 08, 2021 73.66 74.01 72.64 72.70 2,960,001 -1.15(-1.56%)
Oct 07, 2021 74.11 75.05 73.80 73.85 3,015,488 -0.32(-0.43%)
Oct 06, 2021 72.73 74.19 72.32 74.17 3,602,925 +1.39(+1.91%)
Oct 05, 2021 73.28 74.15 72.75 72.78 4,861,272 -0.57(-0.78%)
Oct 04, 2021 72.66 73.56 72.21 73.35 4,042,066 +1.06(+1.47%)
Oct 01, 2021 73.57 73.58 72.17 72.29 3,803,262 -0.73(-1.00%)
Sep 30, 2021 74.59 74.65 72.94 73.02 4,308,288 -1.33(-1.79%)
Sep 29, 2021 73.20 74.82 73.05 74.35 2,614,791 +1.21(+1.65%)
Sep 28, 2021 73.71 73.87 72.82 73.14 3,233,535 -0.67(-0.91%)
Sep 27, 2021 74.73 75.40 73.71 73.81 2,902,026 -0.77(-1.03%)
Sep 24, 2021 74.40 75.01 74.17 74.58 3,087,453 +0.32(+0.43%)
Sep 23, 2021 75.00 75.37 74.11 74.26 4,029,521 -0.58(-0.77%)
Sep 22, 2021 74.55 75.10 74.01 74.84 3,363,244 +0.33(+0.44%)
Sep 21, 2021 74.61 75.34 74.17 74.51 3,216,723 -0.09(-0.12%)
Sep 20, 2021 74.11 75.43 73.81 74.60 4,545,913 +0.48(+0.65%)
Sep 17, 2021 74.75 75.22 74.08 74.12 7,593,331 -0.81(-1.08%)
Sep 16, 2021 75.50 75.89 74.60 74.93 3,522,208 -0.62(-0.82%)
Sep 15, 2021 75.96 76.45 75.51 75.55 3,028,666 -0.60(-0.79%)
Sep 14, 2021 76.71 77.02 75.89 76.15 3,191,810 -0.39(-0.51%)
Sep 13, 2021 77.81 77.30 76.35 76.54 3,133,273 -0.76(-0.98%)
Sep 10, 2021 78.41 78.41 77.03 77.30 3,328,369 -1.16(-1.48%)
Sep 09, 2021 77.58 78.91 77.39 78.46 4,494,456 +0.62(+0.80%)
Sep 08, 2021 76.40 78.12 76.12 77.84 3,233,251 +1.32(+1.73%)
Sep 07, 2021 78.10 78.10 76.46 76.52 3,647,543 -1.86(-2.37%)
Sep 03, 2021 78.90 79.65 78.17 78.38 2,134,348 -0.51(-0.65%)
Sep 02, 2021 78.48 79.01 78.48 78.89 2,073,309 -0.09(-0.11%)
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.