Dominion Resources, Inc. Common Stock Historical Stock Prices

$72.1
*  
0.63
0.88%
Get D Alerts
*Delayed - data as of May 2, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-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.
16:00 71.70 72.475 71.50 72.10 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
02/01/2016 70.27 71.42 69.94 70.18 10,793,990
01/29/2016 71.48 72.2 71.03 72.17 3,498,526
01/28/2016 69.7 71.51 69.4275 70.94 3,579,731
01/27/2016 69.61 70.12 69.17 69.71 2,320,170
01/26/2016 69.58 70.56 69.44 69.72 2,075,830
01/25/2016 69.79 70.14 69.2737 69.56 2,287,302
01/22/2016 69.14 69.83 68.52 69.76 2,117,953
01/21/2016 69.05 69.05 67.97 68.49 2,268,669
01/20/2016 69.45 69.75 67.94 68.73 3,773,794
01/19/2016 69.23 70.06 68.69 69.9 3,037,037
01/15/2016 69 69.44 68.18 68.88 3,964,168
01/14/2016 68.97 69.97 68.85 69.67 3,265,935
01/13/2016 69.04 69.49 68.86 69.02 3,646,465
01/12/2016 69.64 69.88 68.51 68.9 4,318,317
01/11/2016 69.59 69.93 69.31 69.41 3,989,760
01/08/2016 68.48 69.9 68.38 69.52 5,391,482
01/07/2016 67.67 68.71 67.6 68.51 4,011,835
01/06/2016 67.57 68.87 67.33 68.47 2,670,701
01/05/2016 67.29 68.12 66.25 68.05 2,476,032
01/04/2016 66.97 67.51 66.331 67.47 3,896,631
12/31/2015 68.56 68.6 67.02 67.64 2,119,238
12/30/2015 68.54 68.92 68.35 68.68 1,634,939
12/29/2015 68.01 68.87 67.9501 68.64 1,961,157
12/28/2015 67.66 68 67.421 67.86 1,807,930
12/24/2015 67.96 68.0399 67.651 67.77 738,430
12/23/2015 67.2 68.14 67.2 68.08 2,334,699
12/22/2015 66.87 67.23 66.16 67.14 1,935,822
12/21/2015 67.38 67.44 66.18 66.56 2,448,842
12/18/2015 67.22 67.45 66.53 66.9 4,903,209
12/17/2015 67.5 67.9625 67.1 67.54 2,785,543
12/16/2015 66.5 67.63 66.31 67.57 3,214,756
12/15/2015 65.6 66.695 65.42 66.15 2,284,379
12/14/2015 64.81 65.44 64.55 65.4 2,624,379
12/11/2015 64.92 65.444 64.54 64.89 2,105,187
12/10/2015 66.13 66.24 65.14 65.2 1,960,997
12/09/2015 65.65 66.72 65.4 66.19 2,855,172
12/08/2015 66 66.18 65.16 65.91 2,956,939
12/07/2015 66.36 66.6 66.01 66.14 2,880,894
12/04/2015 65.54 66.69 65.44 66.6 2,828,075
12/03/2015 65.96 66.03 65.04 65.17 2,918,641
12/02/2015 67.28 67.36 66.05 66.14 2,609,207
12/01/2015 67.87 68.04 66.76 67.41 2,284,877
11/30/2015 67.4 67.83 67.29 67.37 2,504,510
11/27/2015 67.21 67.78 67.1685 67.37 824,828
11/25/2015 67.41 67.59 67.01 67.22 1,364,613
11/24/2015 67.38 67.62 66.85 67.48 1,997,922
11/23/2015 68.31 68.6 67.501 67.58 2,079,764
11/20/2015 69.06 69.62 68.66 69 2,918,035
11/19/2015 68.7 69.2299 68.48 68.82 1,744,694
11/18/2015 68.26 68.58 67.46 68.48 2,119,171
11/17/2015 69.21 69.98 68.13 68.3 2,017,841
11/16/2015 68.06 69.29 68.02 69.26 2,455,041
11/13/2015 67.95 68.59 67.91 68.2 2,738,980
11/12/2015 68.04 68.67 67.5976 67.91 2,380,351
11/11/2015 67.88 68.41 67.79 68.31 1,530,786
11/10/2015 67.8 68.32 67.63 67.8 2,066,965
11/09/2015 67.55 68.19 67.2746 67.73 2,458,939
11/06/2015 69.47 69.66 67.58 67.85 2,883,128
11/05/2015 70.38 70.92 70.18 70.24 1,595,416
11/04/2015 70.65 71.28 70.41 70.57 2,375,317
11/03/2015 70.69 71.41 70.31 70.71 2,710,476
11/02/2015 71.06 71.79 70.01 70.73 3,052,185
10/30/2015 71.07 71.675 70.69 71.43 2,937,570
10/29/2015 71.24 71.33 70 70.88 2,861,682
10/28/2015 72.47 72.74 70.74 71.52 2,160,622
10/27/2015 72.69 73.17 72.17 72.36 2,262,928
10/26/2015 73.27 73.4 72.23 72.84 2,048,447
10/23/2015 74.33 74.47 73.01 73.08 2,154,685
10/22/2015 74.03 74.88 73.77 74.49 2,089,874
10/21/2015 73.92 74.35 73.52 73.92 2,358,611
10/20/2015 73.14 73.78 73.06 73.69 2,308,780
10/19/2015 73.06 73.4 72.43 73.37 1,898,601
10/16/2015 73.14 73.46 72.8 73.14 2,018,880
10/15/2015 72.42 72.95 71.75 72.8 2,242,475
10/14/2015 71.92 72.3499 71.71 72.09 1,851,837
10/13/2015 71.74 72.09 71.445 71.9 1,676,099
10/12/2015 71.04 72.08 71 72 1,839,693
10/09/2015 70.8 71.15 70.46 71.02 2,543,825
10/08/2015 69.57 70.84 69.44 70.71 1,935,068
10/07/2015 69.87 70.02 69.43 69.78 1,746,923
10/06/2015 70.17 70.32 69.45 69.78 2,389,938
10/05/2015 69.59 70.34 69.24 70.32 2,881,860
10/02/2015 69.51 69.76 68.455 69.35 3,864,819
10/01/2015 70.45 70.58 68.9 69.16 3,175,063
09/30/2015 69.51 70.475 69.38 70.38 2,740,960
09/29/2015 69.46 69.73 68.97 69.29 2,524,923
09/28/2015 69.94 70.39 69.35 69.43 2,864,034
09/25/2015 69.48 70.69 69.26 70.06 2,409,796
09/24/2015 68.85 69.56 68.76 69.42 2,148,112
09/23/2015 69.04 69.37 68.87 69.22 1,739,476
09/22/2015 69 69.46 68.75 69.08 2,504,651
09/21/2015 69.17 69.6 68.87 69.32 2,209,514
09/18/2015 69.06 70.16 68.85 69 3,603,747
09/17/2015 68.68 70.28 68.59 69.46 1,887,394
09/16/2015 68.25 68.9793 68.06 68.75 2,114,687
09/15/2015 68.19 68.33 67.64 68.08 1,866,493
09/14/2015 67.89 68.37 67.66 68.11 2,241,630
09/11/2015 67.14 67.77 66.96 67.76 2,185,720
09/10/2015 67.99 68.27 67.11 67.27 2,461,693
09/09/2015 69.03 69.31 67.955 68.08 2,770,922
09/08/2015 67.94 68.76 67.89 68.72 3,519,006
09/04/2015 67.69 68 66.9 67.23 2,842,957
09/03/2015 68.34 68.63 67.8 68.09 3,032,757
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
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
*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?