Dominion Resources (NY: D )

73.56 USD +1.27 (+1.76%)
Official Closing Price Updated: 7:56 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 72.06 73.68 71.93 73.56 4,056,712 +1.27(+1.76%)
Jan 22, 2021 71.35 72.48 71.21 72.29 4,152,900 +0.49(+0.68%)
Jan 21, 2021 71.36 72.02 70.96 71.80 3,185,359 +0.22(+0.31%)
Jan 20, 2021 70.70 71.74 70.46 71.58 3,551,076 +0.62(+0.87%)
Jan 19, 2021 72.20 72.20 70.93 70.96 3,670,761 -1.12(-1.55%)
Jan 15, 2021 71.00 72.28 70.70 72.08 3,407,600 +1.06(+1.49%)
Jan 14, 2021 72.29 72.31 71.00 71.02 3,460,917 -1.22(-1.69%)
Jan 13, 2021 71.75 72.59 71.27 72.24 4,362,882 +0.71(+0.99%)
Jan 12, 2021 72.90 73.00 70.82 71.53 3,798,374 -1.14(-1.57%)
Jan 11, 2021 72.99 73.43 72.03 72.67 2,949,753 -0.53(-0.72%)
Jan 08, 2021 73.29 73.34 72.64 73.20 3,476,700 +0.24(+0.33%)
Jan 07, 2021 74.59 74.80 72.96 72.96 4,125,073 -1.60(-2.15%)
Jan 06, 2021 73.53 75.48 72.90 74.56 4,112,095 +1.56(+2.14%)
Jan 05, 2021 74.10 74.20 72.66 73.00 3,465,456 -0.89(-1.20%)
Jan 04, 2021 75.06 75.06 73.47 73.89 2,975,466 -1.31(-1.74%)
Dec 31, 2020 75.20 75.20 75.20 1,929,192 +1.14(+1.54%)
Dec 30, 2020 73.64 74.34 73.51 74.06 1,929,192 +0.18(+0.24%)
Dec 29, 2020 73.96 74.46 73.48 73.88 3,718,697 +0.18(+0.24%)
Dec 28, 2020 74.50 74.72 73.53 73.70 3,165,706 -0.53(-0.71%)
Dec 24, 2020 74.04 74.31 73.54 74.23 1,064,900 +0.19(+0.26%)
Dec 23, 2020 74.00 74.87 73.87 74.04 2,757,377 +0.54(+0.73%)
Dec 22, 2020 74.51 74.56 73.39 73.50 6,252,494 -1.02(-1.37%)
Dec 21, 2020 74.57 74.80 73.82 74.52 6,991,216 -0.85(-1.13%)
Dec 18, 2020 75.63 76.16 75.07 75.37 15,175,300 -0.56(-0.74%)
Dec 17, 2020 76.14 76.68 75.73 75.93 4,450,417 +0.76(+1.01%)
Dec 16, 2020 76.27 76.76 75.15 75.17 4,752,340 -0.31(-0.41%)
Dec 15, 2020 75.09 75.69 74.52 75.48 3,917,333 +1.01(+1.36%)
Dec 14, 2020 75.38 75.52 74.38 74.47 4,153,893 -0.44(-0.59%)
Dec 11, 2020 73.91 75.04 73.91 74.91 3,893,000 +0.59(+0.79%)
Dec 10, 2020 75.01 75.30 73.96 74.32 6,424,303 +0.02(+0.03%)
Dec 09, 2020 74.61 74.84 73.16 74.30 8,010,399 -0.45(-0.60%)
Dec 08, 2020 75.62 75.80 74.59 74.75 8,748,675 -1.39(-1.83%)
Dec 07, 2020 75.68 76.36 75.35 76.14 6,290,648 +0.26(+0.34%)
Dec 04, 2020 78.45 78.77 75.77 75.88 6,237,400 -2.52(-3.21%)
Dec 03, 2020 79.42 79.65 78.24 78.40 3,452,675 -1.88(-2.34%)
Dec 02, 2020 80.04 80.66 79.42 80.28 3,670,007 +0.12(+0.15%)
Dec 01, 2020 79.25 81.11 79.09 80.16 6,360,518 +1.67(+2.13%)
Nov 30, 2020 78.88 79.81 78.40 78.49 8,418,259 -0.55(-0.70%)
Nov 27, 2020 79.42 79.57 78.38 79.04 2,053,400 -0.37(-0.47%)
Nov 25, 2020 79.83 80.12 78.35 79.41 3,886,600 +0.03(+0.04%)
Nov 24, 2020 79.69 79.98 79.09 79.38 5,259,979 +0.33(+0.42%)
Nov 23, 2020 78.87 79.57 78.34 79.05 5,783,323 +0.40(+0.51%)
Nov 20, 2020 79.69 80.55 78.55 78.65 4,928,100 -1.11(-1.39%)
Nov 19, 2020 80.90 81.00 79.47 79.76 6,146,951 -1.45(-1.79%)
Nov 18, 2020 84.48 84.50 81.02 81.21 5,082,359 -2.96(-3.52%)
Nov 17, 2020 85.33 86.14 84.09 84.17 3,818,122 -1.90(-2.21%)
Nov 16, 2020 86.00 86.23 85.10 86.07 3,697,034 +1.14(+1.34%)
Nov 13, 2020 85.17 85.71 84.72 84.93 2,774,800 +0.35(+0.41%)
Nov 12, 2020 85.27 85.59 83.80 84.58 3,587,168 -1.10(-1.28%)
Nov 11, 2020 86.00 86.83 85.24 85.68 2,601,117 -0.08(-0.09%)
Nov 10, 2020 84.58 85.99 84.15 85.76 4,427,379 +1.74(+2.07%)
Nov 09, 2020 85.61 86.95 83.92 84.02 4,782,759 +0.32(+0.38%)
Nov 06, 2020 83.36 84.99 82.94 83.70 4,053,300 +0.56(+0.67%)
Nov 05, 2020 82.25 84.55 81.92 83.14 4,214,846 +0.44(+0.53%)
Nov 04, 2020 82.90 85.09 82.60 82.70 3,768,290 -0.21(-0.25%)
Nov 03, 2020 82.78 84.25 82.20 82.91 4,551,294 +1.25(+1.53%)
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.