Dominion Resources (NY: D )

74.12 USD -0.81 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 77.91 79.10 77.82 78.98 3,128,769 +1.14(+1.46%)
Aug 31, 2021 77.88 78.48 77.43 77.84 4,361,316 -0.46(-0.59%)
Aug 30, 2021 78.19 78.61 77.89 78.30 2,147,091 +0.11(+0.14%)
Aug 27, 2021 78.56 78.72 78.02 78.19 3,143,662 -0.26(-0.33%)
Aug 26, 2021 78.36 78.59 77.83 78.45 2,170,145 -0.11(-0.14%)
Aug 25, 2021 78.35 78.71 78.01 78.56 2,622,172 +0.02(+0.03%)
Aug 24, 2021 78.99 79.05 78.36 78.54 2,860,838 -0.44(-0.56%)
Aug 23, 2021 79.89 79.92 78.90 78.98 4,145,330 -1.07(-1.34%)
Aug 20, 2021 79.24 80.10 78.69 80.05 3,742,906 +0.99(+1.25%)
Aug 19, 2021 78.25 79.31 77.88 79.06 4,125,945 +1.08(+1.38%)
Aug 18, 2021 78.62 78.73 77.56 77.98 2,904,320 -0.64(-0.81%)
Aug 17, 2021 78.46 78.81 77.84 78.62 2,246,613 +0.16(+0.20%)
Aug 16, 2021 77.93 78.84 77.70 78.46 3,083,462 +0.75(+0.97%)
Aug 13, 2021 77.47 77.95 77.10 77.71 2,552,894 +0.35(+0.45%)
Aug 12, 2021 76.82 77.50 76.76 77.36 3,185,479 +0.43(+0.56%)
Aug 11, 2021 76.24 77.11 76.14 76.93 3,919,171 +0.49(+0.64%)
Aug 10, 2021 76.05 76.88 75.71 76.44 3,931,880 +0.44(+0.58%)
Aug 09, 2021 75.99 76.20 75.33 76.00 3,031,419 +0.00(+0.00%)
Aug 06, 2021 76.00 76.38 75.61 76.00 2,975,485 -0.08(-0.11%)
Aug 05, 2021 75.65 76.14 75.13 76.08 2,519,179 +0.61(+0.81%)
Aug 04, 2021 75.00 75.51 74.44 75.47 2,835,319 -0.03(-0.04%)
Aug 03, 2021 75.53 76.37 75.13 75.50 2,697,286 +0.15(+0.20%)
Aug 02, 2021 75.00 75.73 74.83 75.35 2,779,736 +0.48(+0.64%)
Jul 30, 2021 75.50 76.19 74.68 74.87 3,338,964 -0.64(-0.85%)
Jul 29, 2021 75.70 75.99 75.04 75.51 2,053,647 -0.23(-0.30%)
Jul 28, 2021 76.79 76.88 75.27 75.74 2,358,706 -1.09(-1.42%)
Jul 27, 2021 75.33 77.28 74.74 76.83 3,188,508 +1.74(+2.32%)
Jul 26, 2021 75.31 75.38 74.64 75.09 3,190,118 -0.23(-0.31%)
Jul 23, 2021 74.60 75.38 74.29 75.32 3,353,911 +0.93(+1.25%)
Jul 22, 2021 74.97 75.15 74.22 74.39 3,317,122 -0.33(-0.44%)
Jul 21, 2021 75.76 75.81 74.69 74.72 3,022,151 -0.95(-1.26%)
Jul 20, 2021 76.00 76.79 75.49 75.67 3,701,241 -0.19(-0.25%)
Jul 19, 2021 77.16 78.13 75.13 75.86 5,314,787 -1.30(-1.68%)
Jul 16, 2021 76.36 77.52 76.00 77.16 3,402,192 +1.02(+1.34%)
Jul 15, 2021 75.11 76.17 75.02 76.14 3,209,863 +0.90(+1.20%)
Jul 14, 2021 74.42 75.54 74.12 75.24 2,661,852 +0.74(+0.99%)
Jul 13, 2021 75.27 75.48 74.30 74.50 2,066,267 -1.05(-1.39%)
Jul 12, 2021 75.25 75.64 74.86 75.55 2,327,576 +0.00(+0.00%)
Jul 09, 2021 76.05 76.07 74.99 75.55 2,163,319 -0.40(-0.53%)
Jul 08, 2021 75.46 76.21 75.30 75.95 2,527,677 +0.31(+0.41%)
Jul 07, 2021 75.20 75.94 74.89 75.64 2,280,951 +0.25(+0.33%)
Jul 06, 2021 74.46 75.41 74.05 75.39 3,562,084 +1.18(+1.59%)
Jul 02, 2021 74.29 74.49 73.65 74.21 1,831,390 +0.10(+0.13%)
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.