Dominion Resources, Inc. Historical Stock Prices

$68.09
*  
unch
unch
Get D Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading D now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    D After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  68.45  68.63  67.80  68.09 3,013,381
09/02/2015 68.47 68.51 67.43 68.09 2,655,076
09/01/2015 68.88 69.27 67.35 67.8 2,851,500
08/31/2015 70.89 70.89 69.31 69.75 3,333,614
08/28/2015 71.17 71.33 70.12 71.03 2,427,818
08/27/2015 70.96 71.3 70.24 71.21 3,314,315
08/26/2015 70.38 70.795 68.83 70.62 3,872,854
08/25/2015 73.52 73.73 70.11 70.23 5,231,240
08/24/2015 73.75 75 72.03 72.36 6,395,716
08/21/2015 75.41 75.82 74.93 75.4 6,976,198
08/20/2015 75.72 76.59 75.4 75.72 4,341,001
08/19/2015 75.71 76.52 75.54 76.14 2,019,832
08/18/2015 76.06 76.4 75.81 76.09 1,794,206
08/17/2015 75.5 76.48 75.23 76.22 2,882,726
08/14/2015 74.52 75.4299 74.18 75.37 1,730,102
08/13/2015 74.11 75 73.57 74.93 3,018,060
08/12/2015 72.56 74.53 72.445 74.49 3,432,248
08/11/2015 72.22 73.11 71.95 72.68 1,902,658
08/10/2015 72.41 72.72 72.04 72.35 1,535,614
08/07/2015 71.21 72.76 70.91 72.34 1,934,872
08/06/2015 71.3 71.35 70.19 71.33 2,159,737
08/05/2015 70.26 71.69 70.13 71.16 2,353,600
08/04/2015 71.4 71.58 69.9201 70.25 3,051,138
08/03/2015 71.92 72.23 71.2738 71.72 1,749,315
07/31/2015 71.58 72.17 71.5 71.7 2,190,523
07/30/2015 70.44 71.18 70.08 71.05 1,569,897
07/29/2015 70.04 70.715 69.49 70.65 2,542,316
07/28/2015 69.08 70.14 68.84 70.13 2,792,158
07/27/2015 68.6 69.5101 68.6 69.14 2,191,245
07/24/2015 68.21 68.77 67.98 68.59 2,364,019
07/23/2015 68.53 68.74 67.58 68.23 2,395,549
07/22/2015 68.7 69.3945 68.65 68.73 2,236,826
07/21/2015 69.12 69.32 68.415 68.77 2,424,405
07/20/2015 69.56 69.63 68.9 69.29 1,237,880
07/17/2015 69.91 70.19 69.51 69.65 2,048,843
07/16/2015 69.58 70.33 69.435 70.18 2,100,207
07/15/2015 69.03 69.56 68.81 69.52 1,607,664
07/14/2015 69.02 69.43 68.9 69.2 1,746,542
07/13/2015 69 69.43 68.56 69.09 2,154,541
07/10/2015 68.82 69.49 68.429 68.96 1,849,888
07/09/2015 69.64 69.75 68.35 68.65 3,031,759
07/08/2015 69.06 69.65 68.9292 69.43 3,279,054
07/07/2015 68.27 69.64 68.08 69.33 3,035,733
07/06/2015 67.73 68.1 67.25 67.85 3,190,609
07/02/2015 67.42 68.05 67.41 67.9 2,274,385
07/01/2015 67.19 67.3 66.65 67.07 2,747,380
06/30/2015 67.49 67.49 66.515 66.87 3,367,584
06/29/2015 67.2 68.14 67.19 67.29 2,939,015
06/26/2015 67 67.36 66.58 67.27 1,928,415
06/25/2015 67.62 67.83 67.04 67.04 2,670,329
06/24/2015 67.5 67.85 67.35 67.65 3,153,956
06/23/2015 68.21 68.27 67.27 67.56 3,510,940
06/22/2015 68.66 68.73 67.89 68.26 2,495,684
06/19/2015 68.88 69.14 67.98 68.05 3,985,492
06/18/2015 68.02 68.93 67.86 68.85 3,381,468
06/17/2015 67.36 68.15 67.25 68 2,737,385
06/16/2015 66.96 67.42 66.68 67.37 1,698,182
06/15/2015 66.77 67.35 66.6 67.1 2,489,745
06/12/2015 66.93 67.38 66.76 66.8 3,758,682
06/11/2015 67.3 67.45 66.9001 67.27 2,135,507
06/10/2015 67.12 67.2 66.75 66.85 2,968,325
06/09/2015 66.86 67.14 66.72 66.83 2,791,972
06/08/2015 67.08 67.37 66.81 66.93 3,405,452
06/05/2015 67.29 67.44 66.72 67.14 3,602,321
06/04/2015 68.26 68.8 67.77 67.88 3,238,391
06/03/2015 69.59 69.68 68.03 68.43 3,372,792
06/02/2015 70.15 70.18 68.84 69.59 3,020,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?