Dominion Resources, Inc. Common Stock Historical Stock Prices

$71.97
*  
0.13
0.18%
Get D Alerts
*Delayed - data as of May 3, 2016 11:01 ET  -  Find a broker to begin trading D now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    D Real Time
 
 
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-FEB-2016 TO 02-MAY-2016

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.
11:01 71.87 72.30 71.72 71.97 650,058
05/02/2016 71.7 72.475 71.5 72.1 3,025,241
04/29/2016 70.6 71.47 70.1 71.47 4,505,366
04/28/2016 70.22 71.09 70.05 71.03 2,678,150
04/27/2016 70.14 71.22 69.94 70.75 3,244,268
04/26/2016 70.25 70.57 69.69 69.9 2,322,848
04/25/2016 70.07 70.34 69.78 70.2 2,588,527
04/22/2016 69.6 70.25 69.6 70.06 2,552,295
04/21/2016 71.08 71.08 69.28 69.51 3,553,095
04/20/2016 72.98 73.09 71.02 71.08 2,552,040
04/19/2016 72.78 73.15 72.48 72.82 2,431,108
04/18/2016 73 73.16 72.16 72.87 2,656,771
04/15/2016 72.87 73.26 72.58 73.05 2,405,153
04/14/2016 72.8 73.1 72.41 72.7 1,619,911
04/13/2016 73.44 73.44 72.41 72.8 1,789,600
04/12/2016 72.91 73.325 72.78 73.22 2,776,285
04/11/2016 73.1 73.59 72.83 72.87 2,627,648
04/08/2016 73.24 73.5 72.83 73.04 2,416,553
04/07/2016 72.62 73.23 72.54 72.97 2,335,693
04/06/2016 72.89 73.23 72.34 72.75 4,226,790
04/05/2016 73.6 73.74 72.14 73.05 7,975,819
04/04/2016 75.22 75.22 74.29 74.58 2,013,716
04/01/2016 74.78 75.5 74.36 75.39 2,347,711
03/31/2016 74.54 75.18 74.307 75.12 2,716,407
03/30/2016 74.79 74.9 74.1 74.75 1,958,613
03/29/2016 73.47 74.7 73.09 74.64 2,752,774
03/28/2016 73.64 74.04 73 73.15 1,976,998
03/24/2016 73.51 73.59 73.03 73.42 1,594,632
03/23/2016 73.18 73.745 72.63 73.51 1,828,548
03/22/2016 73.71 73.74 72.92 72.96 3,009,420
03/21/2016 73.65 73.81 72.595 73.63 2,450,597
03/18/2016 74.61 74.89 73.45 73.46 4,703,698
03/17/2016 73.76 74.9 73.36 74.55 3,286,087
03/16/2016 72.75 73.8 72.09 73.56 2,902,907
03/15/2016 72.16 73.07 72.12 72.99 2,094,820
03/14/2016 72.34 72.47 71.9075 72.34 1,862,584
03/11/2016 71.8 72.34 71.605 72.22 1,880,054
03/10/2016 72.12 72.24 71.065 71.59 2,181,927
03/09/2016 71.7 72.33 71.6 72.1 2,312,433
03/08/2016 71.09 71.78 70.71 71.72 3,067,637
03/07/2016 70.25 71.3751 70.13 71.22 2,382,512
03/04/2016 69.54 70.78 69.32 70.62 2,772,696
03/03/2016 68.89 70.0201 68.29 69.99 3,726,444
03/02/2016 69.06 69.25 67.58 68.77 4,451,017
03/01/2016 70.33 70.42 69.56 69.95 2,509,565
02/29/2016 70.01 70.73 69.85 69.92 3,621,772
02/26/2016 71.6 71.75 69.91 70.02 2,800,318
02/25/2016 71.34 71.87 71.16 71.83 2,114,935
02/24/2016 70.92 71.3 70.33 71.22 3,482,687
02/23/2016 70.39 71.19 70.27 70.88 2,559,197
02/22/2016 69.78 70.78 69.62 70.74 2,529,871
02/19/2016 69.55 69.77 69 69.46 4,156,575
02/18/2016 69.31 70.205 69.19 69.75 6,190,807
02/17/2016 69.46 69.83 68.8 69.77 2,583,531
02/16/2016 69.49 69.56 68.56 69.15 2,384,950
02/12/2016 69.34 69.64 68.45 68.94 2,942,533
02/11/2016 69.95 70.49 69.1073 69.21 2,868,592
02/10/2016 70.18 70.74 69.05 70.29 3,266,572
02/09/2016 69.49 70.87 69.16 70.43 4,019,848
02/08/2016 70.13 70.89 69.08 69.49 5,684,519
02/05/2016 70.34 71.43 69.69 71.06 3,758,850
02/04/2016 70.07 71.155 69.6201 70.43 4,015,951
02/03/2016 70.05 70.42 69.277 69.93 5,527,671
02/02/2016 69.24 70.11 68.62 69.89 6,008,731
*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?