Dominion Resources (NY: D )

78.07 USD -0.31 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 78.65 79.14 78.05 78.07 3,334,283 -0.31(-0.40%)
May 13, 2021 77.15 79.00 76.82 78.38 2,797,115 +1.24(+1.61%)
May 12, 2021 78.61 78.64 77.09 77.14 3,249,100 -1.49(-1.89%)
May 11, 2021 79.84 80.16 78.30 78.63 4,546,479 -0.83(-1.04%)
May 10, 2021 78.71 79.96 78.31 79.46 4,242,608 +1.01(+1.29%)
May 07, 2021 78.49 79.22 78.04 78.45 2,671,436 -0.03(-0.04%)
May 06, 2021 78.22 78.64 77.58 78.48 3,356,897 +0.53(+0.68%)
May 05, 2021 78.01 79.42 77.44 77.95 4,169,152 -1.46(-1.84%)
May 04, 2021 80.31 80.56 79.00 79.41 3,691,744 -0.96(-1.19%)
May 03, 2021 79.90 81.08 79.78 80.37 3,100,504 +0.47(+0.59%)
Apr 30, 2021 79.33 79.94 78.80 79.90 3,237,900 +0.88(+1.11%)
Apr 29, 2021 77.79 79.05 77.72 79.02 2,992,463 +1.38(+1.78%)
Apr 28, 2021 78.48 78.59 77.63 77.64 3,464,091 -0.65(-0.83%)
Apr 27, 2021 78.50 78.67 78.07 78.29 2,290,316 -0.39(-0.50%)
Apr 26, 2021 79.53 79.54 78.50 78.68 2,671,010 -0.70(-0.88%)
Apr 23, 2021 79.40 79.64 78.92 79.38 3,283,700 -0.04(-0.05%)
Apr 22, 2021 79.98 80.58 79.30 79.42 3,076,928 -0.78(-0.97%)
Apr 21, 2021 80.75 80.85 80.01 80.20 4,596,799 +0.09(+0.11%)
Apr 20, 2021 78.93 80.54 78.68 80.11 3,981,353 +1.37(+1.74%)
Apr 19, 2021 79.02 79.22 78.29 78.74 2,956,806 -0.15(-0.19%)
Apr 16, 2021 78.68 79.20 78.51 78.89 3,645,300 +0.58(+0.74%)
Apr 15, 2021 77.41 78.44 77.29 78.31 3,682,636 +0.89(+1.15%)
Apr 14, 2021 77.17 77.62 76.84 77.42 2,946,786 -0.05(-0.06%)
Apr 13, 2021 76.00 77.74 75.82 77.47 3,527,006 +1.21(+1.59%)
Apr 12, 2021 76.45 77.05 76.13 76.26 2,396,451 -0.04(-0.05%)
Apr 09, 2021 76.45 76.75 76.04 76.30 2,075,000 +0.09(+0.12%)
Apr 08, 2021 76.63 77.04 76.12 76.21 2,624,493 -0.01(-0.01%)
Apr 07, 2021 76.41 76.77 75.85 76.22 3,060,266 -0.16(-0.21%)
Apr 06, 2021 76.05 76.48 75.63 76.38 2,448,524 -0.03(-0.04%)
Apr 05, 2021 75.71 76.78 75.61 76.41 2,914,838 +0.69(+0.91%)
Apr 01, 2021 75.84 75.84 74.88 75.72 2,630,800 -0.24(-0.32%)
Mar 31, 2021 75.22 76.12 75.13 75.96 3,447,801 +0.43(+0.57%)
Mar 30, 2021 76.11 76.27 75.11 75.53 2,661,929 -1.17(-1.53%)
Mar 29, 2021 75.54 77.29 75.52 76.70 4,223,736 +0.92(+1.21%)
Mar 26, 2021 75.21 75.88 74.59 75.78 3,613,200 +0.56(+0.74%)
Mar 25, 2021 74.74 76.17 74.29 75.22 4,310,150 +1.06(+1.43%)
Mar 24, 2021 73.64 74.72 73.54 74.16 2,379,542 -0.02(-0.03%)
Mar 23, 2021 73.61 74.54 73.35 74.18 3,245,795 +0.68(+0.93%)
Mar 22, 2021 73.40 73.93 72.94 73.50 3,366,330 +0.15(+0.20%)
Mar 19, 2021 73.47 74.14 72.76 73.35 9,090,600 -0.15(-0.20%)
Mar 18, 2021 73.39 73.88 72.78 73.50 3,115,897 +0.33(+0.45%)
Mar 17, 2021 74.40 74.40 73.10 73.17 3,755,831 -1.12(-1.51%)
Mar 16, 2021 74.08 74.77 73.84 74.29 4,107,673 -0.25(-0.34%)
Mar 15, 2021 73.51 74.64 73.51 74.54 3,213,841 +1.00(+1.36%)
Mar 12, 2021 72.91 73.88 72.65 73.54 3,476,800 +1.11(+1.53%)
Mar 11, 2021 72.90 73.59 72.33 72.43 3,146,897 -0.78(-1.07%)
Mar 10, 2021 72.95 73.91 72.71 73.21 4,858,862 +0.27(+0.37%)
Mar 09, 2021 72.20 73.38 71.90 72.94 6,026,359 +0.94(+1.31%)
Mar 08, 2021 70.00 73.00 69.71 72.00 11,148,159 +2.14(+3.06%)
Mar 05, 2021 68.55 70.10 67.89 69.86 8,083,400 +1.86(+2.74%)
Mar 04, 2021 68.95 69.82 67.85 68.00 5,699,698 -1.58(-2.27%)
Mar 03, 2021 69.40 70.09 68.78 69.58 5,013,878 -0.22(-0.32%)
Mar 02, 2021 70.00 70.26 69.02 69.80 3,993,968 -0.13(-0.19%)
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.