Stock Quote

Dominion Resources (NY: D )

61.11 +1.34 (+2.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 60.26 60.26 59.44 59.77 3,895,071 -0.85(-1.40%)
Nov 28, 2022 61.10 61.69 60.44 60.62 6,469,009 -0.91(-1.48%)
Nov 25, 2022 61.39 61.97 61.25 61.53 1,702,092 +0.50(+0.82%)
Nov 23, 2022 60.07 61.14 60.03 61.03 3,608,922 +0.78(+1.29%)
Nov 22, 2022 59.79 60.50 59.65 60.25 3,578,376 +0.71(+1.19%)
Nov 21, 2022 59.05 59.98 59.03 59.54 5,112,191 +0.38(+0.64%)
Nov 18, 2022 58.80 59.23 58.49 59.16 7,368,548 +0.79(+1.35%)
Nov 17, 2022 58.70 59.27 58.17 58.37 3,661,554 -1.24(-2.08%)
Nov 16, 2022 58.80 59.75 58.80 59.61 4,158,930 +0.73(+1.24%)
Nov 15, 2022 58.74 59.59 58.32 58.88 5,576,334 +0.92(+1.59%)
Nov 14, 2022 61.77 61.92 57.95 57.96 15,961,530 -3.70(-6.00%)
Nov 11, 2022 62.30 62.30 60.97 61.66 5,615,134 -0.71(-1.14%)
Nov 10, 2022 61.69 62.72 60.68 62.37 8,582,849 +1.95(+3.23%)
Nov 09, 2022 60.82 61.50 59.90 60.42 11,135,584 -2.20(-3.51%)
Nov 08, 2022 63.29 63.42 62.27 62.62 8,069,744 -0.32(-0.51%)
Nov 07, 2022 65.06 65.24 59.67 62.94 20,565,372 -4.19(-6.24%)
Nov 04, 2022 67.33 68.42 66.34 67.13 7,620,978 -2.10(-3.03%)
Nov 03, 2022 68.43 69.79 68.25 69.23 3,770,407 +0.19(+0.28%)
Nov 02, 2022 69.48 69.03 69.04 3,134,054 -0.68(-0.98%)
Nov 01, 2022 70.02 70.33 69.46 69.72 3,780,475 -0.25(-0.36%)
Oct 31, 2022 70.68 70.80 69.30 69.97 7,312,890 +0.56(+0.81%)
Oct 28, 2022 67.67 69.54 67.24 69.41 3,065,474 +2.04(+3.03%)
Oct 27, 2022 67.51 68.06 67.06 67.37 2,762,097 +0.25(+0.37%)
Oct 26, 2022 67.41 67.74 66.50 67.12 4,203,868 +0.20(+0.30%)
Oct 25, 2022 66.15 67.23 65.87 66.92 4,108,727 +0.91(+1.38%)
Oct 24, 2022 66.00 66.68 65.36 66.01 5,847,262 +0.48(+0.73%)
Oct 21, 2022 64.33 65.88 63.97 65.53 3,607,004 +1.12(+1.74%)
Oct 20, 2022 65.03 65.61 64.11 64.41 3,300,020 -1.28(-1.95%)
Oct 19, 2022 65.70 66.24 65.06 65.69 2,415,906 -0.85(-1.28%)
Oct 18, 2022 66.55 67.06 66.22 66.54 2,904,643 +1.26(+1.93%)
Oct 17, 2022 65.16 66.11 64.71 65.28 4,321,647 +0.97(+1.51%)
Oct 14, 2022 65.58 65.93 63.95 64.31 4,577,843 -0.73(-1.12%)
Oct 13, 2022 61.98 65.41 61.70 65.04 6,225,718 +2.38(+3.80%)
Oct 12, 2022 64.71 64.83 62.52 62.66 6,377,990 -2.17(-3.35%)
Oct 11, 2022 64.15 65.60 63.89 64.83 4,155,939 +0.33(+0.51%)
Oct 10, 2022 64.40 65.37 64.16 64.50 3,888,265 +0.11(+0.17%)
Oct 07, 2022 65.84 66.17 64.04 64.39 4,691,736 -1.57(-2.38%)
Oct 06, 2022 68.56 68.56 65.82 65.96 7,388,213 -3.05(-4.42%)
Oct 05, 2022 70.62 70.64 68.43 69.01 4,912,531 -2.49(-3.48%)
Oct 04, 2022 71.12 72.01 70.71 71.50 6,024,405 +0.41(+0.58%)
Oct 03, 2022 70.62 71.92 69.86 71.09 6,405,338 +1.98(+2.86%)
Sep 30, 2022 71.46 71.59 69.01 69.11 5,927,570 -1.95(-2.74%)
Sep 29, 2022 74.57 74.66 70.94 71.06 5,208,120 -3.80(-5.08%)
Sep 28, 2022 74.85 75.26 73.90 74.86 2,956,458 +0.83(+1.12%)
Sep 27, 2022 76.21 76.23 73.97 74.03 3,817,712 -1.81(-2.39%)
Sep 26, 2022 77.27 77.52 75.17 75.84 3,212,633 -1.91(-2.46%)
Sep 23, 2022 77.70 77.84 76.75 77.75 3,493,545 -0.69(-0.88%)
Sep 22, 2022 78.63 78.70 78.01 78.44 2,964,836 -0.49(-0.62%)
Sep 21, 2022 80.40 81.31 78.90 78.93 3,615,628 -1.10(-1.37%)
Sep 20, 2022 80.66 80.73 79.44 80.03 2,819,444 -1.15(-1.42%)
Sep 19, 2022 80.55 81.28 80.08 81.18 2,518,533 +0.36(+0.45%)
Sep 16, 2022 80.86 81.61 80.64 80.82 14,132,102 -0.10(-0.12%)
Sep 15, 2022 82.49 82.49 80.78 80.92 4,921,029 -1.52(-1.84%)
Sep 14, 2022 82.25 83.25 82.13 82.44 5,389,441 +0.20(+0.24%)
Sep 13, 2022 83.48 83.98 81.93 82.24 3,051,774 -1.96(-2.33%)
Sep 12, 2022 83.48 84.45 83.36 84.20 3,700,514 +1.04(+1.25%)
Sep 09, 2022 83.00 83.88 82.55 83.16 2,595,971 +0.39(+0.47%)
Sep 08, 2022 83.28 83.70 82.62 82.77 2,871,465 -0.62(-0.74%)
Sep 07, 2022 82.00 83.56 81.90 83.39 3,443,714 +1.89(+2.32%)
Sep 06, 2022 82.23 82.66 81.29 81.50 4,410,165 -0.33(-0.40%)
Sep 02, 2022 82.44 83.22 81.61 81.83 2,682,817 -0.53(-0.64%)
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.