Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dominion Resources (D)

61.82
-0.02 (-0.03%)
NYSE · Last Trade: Apr 1st, 1:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dominion Resources (D)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202662.1662.2661.1561.824,551,88661.82
3/30/202661.7862.5261.2561.843,904,25261.84
3/27/202660.9461.4460.6360.883,699,98360.88
3/26/202660.5961.4160.2660.903,139,81560.90
3/25/202660.7461.2960.3360.663,864,77460.66
3/24/202659.4560.9059.3260.273,396,17460.27
3/23/202660.1460.5959.3759.825,266,47159.82
3/20/202661.1061.2659.0959.387,784,76959.38
3/19/202662.1662.3560.1661.025,069,59761.02
3/18/202662.8462.9262.1962.203,519,31962.20
3/17/202663.9464.0363.0163.033,777,06363.03
3/16/202663.8263.8563.1963.423,096,30863.42
3/13/202663.7163.8563.0963.214,294,67563.21
3/12/202662.0563.7661.9562.844,885,82062.84
3/11/202662.5262.8161.9962.213,261,79162.21
3/10/202662.4363.3462.2762.733,434,12862.73
3/09/202663.0963.2462.0562.913,381,85262.91
3/06/202662.6763.4062.0363.244,420,68063.24
3/05/202662.3363.1062.0563.005,714,89263.00
3/04/202662.6762.9461.7862.574,961,03762.57
3/03/202662.1863.2460.7762.684,502,73562.68
3/02/202663.0063.4162.8363.056,884,36063.05
2/27/202662.6763.2262.5263.1414,187,51663.14
2/26/202663.7964.0763.2063.355,044,70463.35
2/25/202663.8064.1462.6663.575,694,20363.57
2/24/202664.1764.3363.0563.746,820,12863.74
2/23/202666.1866.4463.9664.2310,616,62964.23
2/20/202666.0066.1765.2365.969,279,28865.96
2/19/202664.9765.5564.5765.466,896,44165.46
2/18/202665.7466.0064.5664.726,582,16064.72
2/17/202667.2267.5765.5065.656,672,30665.65
2/13/202665.0066.7965.0066.514,554,19566.51
2/12/202664.7066.1564.7065.128,872,46265.12
2/11/202663.8864.8463.4964.654,475,34264.65
2/10/202662.5664.4362.3163.796,345,16563.79
2/09/202662.2762.4261.6262.363,374,67962.36
2/06/202662.9963.4361.6662.333,658,67262.33
2/05/202662.5662.8262.0862.523,491,78562.52
2/04/202661.9462.9161.7562.335,492,70862.33
2/03/202660.1761.7360.1761.437,696,06561.43
2/02/202660.2760.9759.5360.036,022,79860.03
1/30/202660.8660.9559.6260.178,217,01660.17
1/29/202661.0861.3760.3260.834,288,03060.83
1/28/202661.0461.5660.4560.713,385,69460.71
1/27/202660.2061.1959.9661.133,876,51261.13
1/26/202659.8560.7159.8560.244,454,19460.24
1/23/202659.7659.8858.9859.605,245,75659.60
1/22/202661.0361.1659.9059.934,707,29259.93
1/21/202661.5061.8160.4960.926,995,22660.92
1/20/202661.0961.1560.2761.096,392,19861.09
1/16/202660.1061.5059.8461.136,710,57161.13
1/15/202660.4360.7259.9060.345,335,22560.34
1/14/202659.1260.4959.1160.256,151,16160.25
1/13/202658.4059.3057.8659.027,851,55559.02
1/12/202657.9758.8057.4758.3911,453,42258.39
1/09/202657.9058.5257.9057.984,885,02257.98
1/08/202657.0458.3057.0357.805,608,38457.80
1/07/202658.9058.9856.9157.087,835,87557.08
1/06/202658.8059.2158.5958.726,170,34558.72
1/05/202658.9759.2457.5058.695,283,82758.69
1/02/202658.9159.3858.2759.245,675,62759.24