Dominion Resources, Inc. Historical Stock Prices

$67.85
*  
0.05
0.07%
Get D Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading D now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-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  67.63  68.10  67.25  67.85 3,181,568
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
06/01/2015 70.6 70.91 70.32 70.5 1,769,088
05/29/2015 71.11 71.13 70.31 70.52 3,582,076
05/28/2015 70.8 71.22 70.58 70.97 1,899,357
05/27/2015 70.88 71.06 70.58 70.83 2,620,577
05/26/2015 71.82 71.99 70.9699 71.51 2,563,915
05/22/2015 71.8 72.12 71.5535 71.97 1,415,319
05/21/2015 72.07 72.44 71.66 72.02 3,154,720
05/20/2015 72.15 72.42 71.76 71.89 2,737,762
05/19/2015 71.86 72.47 71.77 72.19 1,792,198
05/18/2015 71.85 72.42 71.8 72.26 1,396,719
05/15/2015 71.71 72.38 71.6 72.19 1,714,944
05/14/2015 71.34 71.76 71.23 71.6 1,723,364
05/13/2015 71.09 72.09 70.65 70.9 2,544,479
05/12/2015 70.56 71.31 70.27 71.09 2,253,778
05/11/2015 71.75 72.22 70.99 71.01 1,772,792
05/08/2015 71.74 72.33 71.58 71.79 1,927,809
05/07/2015 71.02 71.53 70.79 70.93 2,107,835
05/06/2015 70.83 71.24 70.07 70.71 3,461,471
05/05/2015 71.65 71.75 70.1403 70.82 3,344,946
05/04/2015 71.45 72.57 71.45 71.76 2,210,893
05/01/2015 71.8 72.09 70.85 71.7 2,275,806
04/30/2015 72.08 72.194 70.97 71.68 2,837,260
04/29/2015 72.11 72.51 71.7 72.3 2,124,503
04/28/2015 72.2 72.76 71.57 72.74 2,206,901
04/27/2015 73.68 73.9 72.02 72.57 2,022,486
04/24/2015 73.05 74.34 72.9701 73.54 2,868,135
04/23/2015 72.58 73.462 72.39 73.2 2,067,454
04/22/2015 72.34 72.67 71.93 72.52 2,774,203
04/21/2015 72.78 73.21 71.74 72.09 3,569,151
04/20/2015 71.62 73.44 71.62 72.75 2,332,885
04/17/2015 71.36 72 71.27 71.47 2,942,045
04/16/2015 72.15 72.165 71.3092 71.8 2,373,580
04/15/2015 71.83 72.56 71.61 72.42 2,953,208
04/14/2015 71.14 71.8 71.03 71.63 1,799,582
04/13/2015 71.9 72 71.02 71.09 1,360,809
04/10/2015 71.45 72.28 71.26 71.9 1,175,639
04/09/2015 71.57 71.59 70.81 71.37 1,546,268
04/08/2015 71.92 72.04 71.41 71.75 2,027,332
04/07/2015 72.71 72.85 71.91 71.95 1,853,735
04/06/2015 71.68 72.995 71.68 72.71 2,330,048
*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?