Dominion Resources, Inc. Historical Stock Prices

$71.36
*  
0.34
0.47%
Get D Alerts
*Delayed - data as of Aug. 3, 2015 15:13 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: 1 Year, From 31-JUL-2014 TO 31-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.
15:13  71.84  72.23  71.2738  71.36 1,248,870
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
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
04/02/2015 71.61 71.83 71.23 71.58 1,784,219
04/01/2015 71.11 71.79 70.13 71.51 2,596,680
03/31/2015 71.01 71.54 70.33 70.87 2,479,602
03/30/2015 70.57 71.4 70.277 71.14 1,427,481
03/27/2015 70.44 70.87 70.17 70.39 1,962,151
03/26/2015 70.6 71.0536 70.08 70.36 2,370,905
03/25/2015 71.45 71.923 70.64 70.7 2,456,045
03/24/2015 72 72.52 71.3036 71.46 2,373,433
03/23/2015 72.04 72.549 71.915 72.2 2,383,734
03/20/2015 71.81 72.55 71.66 72.19 4,291,746
03/19/2015 71.8 72.62 71.24 71.6 2,558,887
03/18/2015 69.88 72.31 69.58 71.92 3,216,668
03/17/2015 69.89 70.29 69.5499 69.99 2,293,772
03/16/2015 69.23 70.39 69.03 69.98 2,621,756
03/13/2015 69.83 69.84 68.251 68.96 2,858,069
03/12/2015 69.2 70.11 69.06 69.82 3,042,777
03/11/2015 69.51 69.87 68.74 68.75 3,759,868
03/10/2015 69.42 70.22 69.23 69.26 5,120,378
03/09/2015 69.58 70.14 69.47 69.57 2,358,895
03/06/2015 70.15 70.17 69.19 69.58 4,783,397
03/05/2015 70.83 71.7399 70.64 71.18 3,370,682
03/04/2015 70.56 70.82 70.36 70.61 2,640,185
03/03/2015 70.42 71.02 69.78 70.97 3,713,063
03/02/2015 71.87 71.87 69.9 70.32 4,422,775
02/27/2015 71.99 72.5 71.61 72.09 2,220,205
02/26/2015 72.81 73.01 71.75 71.95 2,416,248
02/25/2015 73.72 73.84 72.59 72.71 2,381,502
02/24/2015 73.85 74.73 73.51 74.06 2,216,680
02/23/2015 73.97 74.3 73.47 73.9 1,660,081
02/20/2015 73.74 74.03 73.03 73.99 3,342,593
02/19/2015 74.35 74.57 73.5 73.79 3,625,165
02/18/2015 73 74.7 73 74.67 2,974,019
02/17/2015 72.85 73.64 72.19 73.18 4,605,152
02/13/2015 73.83 73.83 72.12 72.91 4,097,969
02/12/2015 74.27 74.6 73.3654 73.72 5,417,917
02/11/2015 76.21 76.49 74 74.12 4,041,042
02/10/2015 75.23 76.86 75.22 76.66 4,019,865
02/09/2015 75.72 78.15 74.71 75.23 4,549,470
02/06/2015 78.19 78.31 75.03 75.71 3,980,127
02/05/2015 78.03 78.82 77.3101 78.69 1,779,563
02/04/2015 78.16 78.85 77.38 77.63 2,138,263
02/03/2015 77.65 78.88 77.12 78.58 3,045,720
02/02/2015 77.18 78.04 76.44 77.72 2,560,770
01/30/2015 78.82 78.85 76.82 76.89 2,939,316
01/29/2015 77.95 79.27 77.35 79.14 1,887,332
01/28/2015 79 79.8904 77.7 77.85 2,090,448
01/27/2015 78.73 79.4 78.26 78.98 1,523,575
01/26/2015 78.76 79.089 77.98 78.93 1,618,107
01/23/2015 78.96 79.54 78.42 79.09 1,508,732
01/22/2015 79.44 79.71 78.12 78.72 3,053,691
01/21/2015 78 79.43 77.4736 79.27 2,467,092
01/20/2015 78 78.39 77.3 78.37 1,912,475
01/16/2015 77.22 77.805 76.83 77.76 2,559,421
01/15/2015 76.53 77.38 76.02 77.17 2,659,429
01/14/2015 76.27 76.95 75.33 76.45 3,647,755
01/13/2015 77.23 77.72 75.87 76.44 2,347,016
01/12/2015 76.76 76.9 75.73 76.5 2,177,945
01/09/2015 77.55 77.684 76.213 76.5 1,815,059
01/08/2015 77.06 77.739 76.88 77.37 2,168,806
01/07/2015 76.37 77.01 75.72 76.47 2,908,205
01/06/2015 76.79 77.94 76.03 76.16 3,290,007
01/05/2015 77.28 77.6 76.3 76.55 2,779,185
01/02/2015 77.26 77.6 76.53 77.49 2,210,913
12/31/2014 78.37 78.51 76.8 76.9 2,080,762
12/30/2014 79.95 80.1299 78.03 78.3 1,990,212
12/29/2014 79.24 80.89 79.24 80.23 2,765,851
12/26/2014 78.48 79.85 78.245 79.28 3,526,815
12/24/2014 76.8 78.66 76.71 78.38 1,414,710
12/23/2014 76.83 77.51 76.2 76.9 1,924,447
12/22/2014 76.03 76.97 75.78 76.51 2,753,531
12/19/2014 75.3 75.95 74.44 75.4 4,358,677
12/18/2014 74.24 75.34 73.78 75.33 2,752,537
12/17/2014 72.36 74.09 72.175 73.97 2,644,448
12/16/2014 72.01 73.31 71.34 71.79 2,126,013
12/15/2014 73.06 73.06 71.43 71.98 2,358,621
12/12/2014 73.23 73.88 72.69 72.72 3,800,104
12/11/2014 72.57 73.95 72.32 73.37 3,739,042
12/10/2014 73.53 74.47 71.81 71.88 8,407,582
12/09/2014 72.25 72.8 72.11 72.51 2,096,776
12/08/2014 72.31 73.0084 72 72.35 1,654,030
12/05/2014 72.03 72.67 71.86 72.15 1,571,463
12/04/2014 72.59 73.05 72.17 72.74 1,735,820
12/03/2014 72.82 73.065 72.217 72.58 1,496,504
12/02/2014 72.27 73.2 71.9 72.84 2,286,045
12/01/2014 72.16 72.95 71.9 72.28 2,643,193
11/28/2014 72.45 73.3 72.42 72.55 1,268,461
11/26/2014 72.78 72.99 72.14 72.53 1,590,950
11/25/2014 72.45 72.82 71.98 72.63 2,651,742
11/24/2014 73.25 73.73 72.92 73.05 2,431,030
11/21/2014 73.24 73.695 72.63 73.25 2,576,072
11/20/2014 72.02 72.71 71.86 72.67 1,786,843
11/19/2014 72.03 72.66 71.85 72.46 1,577,964
11/18/2014 72.08 72.61 71.81 72.2 1,677,147
11/17/2014 71.43 72.32 71.34 72.16 1,652,485
11/14/2014 72.01 72.1 71.39 71.57 2,888,361
11/13/2014 72.78 73.13 72.065 72.26 2,599,347
11/12/2014 72.35 73.31 72.05 72.71 2,838,022
11/11/2014 74.17 74.39 73.57 73.91 2,472,180
11/10/2014 73.89 74.49 73.41 74.36 2,097,443
11/07/2014 73.42 73.915 73.18 73.89 2,038,503
11/06/2014 74.18 74.24 72.56 73.08 3,884,740
11/05/2014 72.1 74.59 71.91 74.18 4,824,738
11/04/2014 72.61 72.8207 71.4197 71.82 1,945,877
11/03/2014 71.53 72.94 71.47 72.56 3,224,192
10/31/2014 70.04 71.79 70.04 71.3 4,292,940
10/30/2014 70.45 71.67 69.675 71.58 3,766,923
10/29/2014 70.67 71 69.53 70.17 2,347,416
10/28/2014 70.52 70.71 69.72 70.71 2,520,590
10/27/2014 70.71 70.94 70.24 70.36 1,679,710
10/24/2014 70.22 70.99 70.015 70.72 1,751,123
10/23/2014 70.56 70.75 69.89 70.1 1,818,927
10/22/2014 69.85 70.77 69.83 70.03 2,647,643
10/21/2014 69.57 70.13 69.15 70.01 1,810,314
10/20/2014 68.82 69.57 68.63 69.47 2,032,984
10/17/2014 68.24 68.91 67.51 68.73 3,107,989
10/16/2014 65.55 68.39 65.55 67.98 4,927,246
10/15/2014 67.73 68.02 65.53 66.33 8,471,818
10/14/2014 70.27 70.345 67.96 68.18 8,512,300
10/13/2014 70.79 71.36 69.97 69.99 3,821,959
10/10/2014 70.78 71.63 70.59 70.62 2,966,307
10/09/2014 72.12 72.24 70.39 70.43 2,728,784
10/08/2014 70.2 72.2 70.04 72.12 4,582,833
10/07/2014 69.72 70.67 69.7 70.19 2,796,927
10/06/2014 70.03 70.44 69.75 70.07 1,846,831
10/03/2014 69.49 70.15 69.0201 70.04 2,125,597
10/02/2014 69.25 69.75 69.02 69.32 1,679,155
10/01/2014 69.42 69.93 69.06 69.26 2,192,320
09/30/2014 68.85 70.16 68.84 69.09 2,832,673
09/29/2014 67.8 68.58 67.59 68.48 1,660,417
09/26/2014 67.99 68.33 67.29 68.03 1,661,060
09/25/2014 68 68.5 67.61 67.63 1,743,832
09/24/2014 68.4 68.434 67.96 68.11 1,690,232
09/23/2014 68.3 68.45 67.92 68.3 3,644,476
09/22/2014 68.92 68.988 68.08 68.3 1,709,724
09/19/2014 68.38 69.07 68.38 68.92 3,030,317
09/18/2014 69.06 69.31 68.19 68.52 1,756,039
09/17/2014 69.73 69.78 68.67 69.05 2,307,147
09/16/2014 68.55 69.64 68.51 69.34 1,719,177
09/15/2014 68.74 69.04 68.34 68.66 1,272,518
09/12/2014 69.57 69.57 68.28 68.58 1,942,035
09/11/2014 69.53 70.05 69.21 69.92 1,605,764
09/10/2014 69.77 69.96 69.325 69.53 1,497,745
09/09/2014 70.63 70.78 69.84 69.87 2,497,793
09/08/2014 71.2 71.328 70.48 70.85 2,695,669
09/05/2014 70.39 71.3 70.33 71.29 2,017,298
09/04/2014 69.7 70.4499 69.5 70.27 2,593,420
09/03/2014 69.52 70 69.44 69.66 1,671,547
09/02/2014 70.33 70.95 69.08 69.47 2,619,754
08/29/2014 69.73 70.26 69.58 70.22 1,606,445
08/28/2014 69.23 69.86 69.06 69.85 1,695,979
08/27/2014 69 69.53 68.93 69.48 1,850,551
08/26/2014 70.15 70.38 69.41 69.43 1,483,272
08/25/2014 69.78 70.25 69.59 70.09 1,574,244
08/22/2014 69.81 69.94 68.99 69.51 1,617,253
08/21/2014 69.64 70.15 69.565 69.69 1,606,949
08/20/2014 69.55 69.71 69.16 69.65 1,221,797
08/19/2014 68.68 69.61 68.59 69.59 1,780,765
08/18/2014 68.97 69.25 68.56 68.68 1,375,547
08/15/2014 68.57 69.3528 68.48 68.9 2,190,868
08/14/2014 67.83 68.352 67.74 68.29 1,194,789
08/13/2014 67.58 68.05 67.36 67.77 1,321,520
08/12/2014 67.38 67.82 67.28 67.49 1,372,767
08/11/2014 67.82 68.09 67.3 67.55 2,103,567
08/08/2014 66.21 67.895 66.21 67.85 3,872,820
08/07/2014 65.17 65.94 65.17 65.76 2,863,653
08/06/2014 65.62 65.7 64.71 64.91 5,188,573
08/05/2014 66.96 67.09 65.74 66.01 3,036,110
08/04/2014 67.48 67.59 65.85 67.03 3,911,120
08/01/2014 67.33 68.41 67.22 67.59 2,601,828
07/31/2014 68.63 68.85 67.58 67.64 3,266,927
*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?