Dominion Resources, Inc. Historical Stock Prices

$69.34
*  
0.68
0.99%
Get D Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  68.56  69.64  68.51  69.34 1,716,754
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
07/30/2014 70 70.66 68.4 68.97 2,588,881
07/29/2014 70.67 70.98 69.93 69.93 2,231,141
07/28/2014 69.75 71.06 69.75 70.88 1,802,746
07/25/2014 70.68 70.68 69.76 69.86 1,101,852
07/24/2014 69.78 70.6 69.78 70.34 1,202,040
07/23/2014 69.85 70.29 69.68 70.21 1,314,024
07/22/2014 70.34 70.35 69.84 69.94 1,690,652
07/21/2014 69.76 70.33 69.73 70.02 1,564,591
07/18/2014 69.44 70.3 68.967 70.16 1,851,963
07/17/2014 69.68 69.88 69.13 69.14 2,012,912
07/16/2014 69.75 69.83 69.05 69.77 1,303,171
07/15/2014 68.85 69.6 68.81 69.52 2,406,474
07/14/2014 69.72 69.75 68.88 68.9 1,605,018
07/11/2014 69.8 69.9757 69.42 69.5 1,257,710
07/10/2014 69.11 70 69 69.98 2,191,134
07/09/2014 69.25 69.38 68.7 69.2 1,726,468
07/08/2014 68.74 69.21 68.68 69.15 2,702,066
07/07/2014 68.5 69.3 68.38 68.86 2,767,538
07/03/2014 69.26 69.26 68.03 68.66 2,603,854
07/02/2014 70.99 71 69.27 69.64 3,615,879
07/01/2014 71.53 71.62 70.64 71.16 3,214,193
06/30/2014 70.74 71.7 70.52 71.52 3,228,948
06/27/2014 70.91 71.11 70.46 70.82 3,406,104
06/26/2014 70.1 71.17 69.9 71.13 6,884,153
06/25/2014 70 70.13 69.5 69.76 4,956,827
06/24/2014 69.94 70.59 69.92 70.34 1,802,172
06/23/2014 70.63 70.88 69.72 70.04 2,187,153
06/20/2014 70.97 71.41 70.31 70.38 3,665,282
06/19/2014 70.17 71.286 70.09 71 3,955,573
06/18/2014 68.47 69.97 68.37 69.95 2,948,418
06/17/2014 68.37 68.65 68.11 68.48 2,579,809
06/16/2014 68.36 69.33 68.24 68.5 2,556,768
06/13/2014 68 68.6 67.61 68.44 2,691,701
06/12/2014 67.6 68.27 67.06 68.03 1,926,629
06/11/2014 68.44 68.673 67.68 67.71 2,006,602
06/10/2014 68.64 69.06 68.43 68.63 1,886,891
06/09/2014 69.69 69.77 68.85 69.01 1,799,576
06/06/2014 70.4 70.6 69.73 69.85 1,619,816
06/05/2014 69.9 70.42 69.794 70.23 2,265,074
06/04/2014 69.56 70.11 69.42 70.05 2,026,237
06/03/2014 69.52 70.02 69.46 69.87 2,551,094
06/02/2014 69 69.77 68.74 69.6 2,051,340
05/30/2014 68.59 68.99 68.22 68.96 2,524,148
05/29/2014 68.41 68.61 68.18 68.52 2,983,808
05/28/2014 68.85 68.98 68.245 68.35 3,679,429
05/27/2014 69.72 70 69.08 69.42 2,416,137
05/23/2014 69.94 70 69.32 69.32 2,387,613
05/22/2014 69.16 70.13 68.96 69.82 1,518,508
05/21/2014 69.1 69.26 68.72 68.96 1,461,740
05/20/2014 69.18 69.65 68.7 68.92 1,937,469
05/19/2014 70.21 70.26 68.99 69.04 2,053,601
05/16/2014 70.06 70.37 69.78 70.33 1,513,049
05/15/2014 70.63 70.76 69.97 70.08 1,309,802
05/14/2014 69.92 70.99 69.92 70.57 2,071,201
05/13/2014 69.52 69.99 69.29 69.8 2,003,836
05/12/2014 70.05 70.07 69.3 69.33 1,901,157
05/09/2014 71.09 71.29 69.75 69.86 1,664,715
05/08/2014 72.08 72.38 70.87 71.08 1,425,204
05/07/2014 71.11 72.24 71.01 72.21 1,942,707
05/06/2014 70.96 71.16 70.48 70.64 1,895,174
05/05/2014 70.71 71.26 70.6 71.16 1,621,818
05/02/2014 72.13 72.238 70.47 70.86 1,906,793
05/01/2014 72.58 73 71.79 72.48 1,572,129
04/30/2014 72.9 73.75 72.181 72.54 2,745,272
04/29/2014 72.71 72.8099 72.12 72.46 2,323,830
04/28/2014 72.33 72.84 71.915 72.74 1,864,620
04/25/2014 71.52 72.38 71.49 72.33 1,689,219
04/24/2014 71.11 71.77 70.61 71.52 1,489,895
04/23/2014 70.79 71.56 70.72 71.06 1,732,904
04/22/2014 70.82 71.05 70.4 70.87 1,602,908
04/21/2014 70.88 71.34 70.374 70.73 1,235,393
04/17/2014 71.23 71.69 70.64 70.67 1,831,158
04/16/2014 70.8 71.53 70.52 71.53 1,799,309
04/15/2014 70.22 70.59 69.77 70.57 2,149,432
04/14/2014 69.73 70.52 69.4 70.23 1,865,544
04/11/2014 69.53 69.93 69.24 69.42 2,285,426
04/10/2014 70.18 70.65 69.24 69.58 3,407,536
04/09/2014 70.42 70.53 69.35 70.3 2,687,705
04/08/2014 69.3 70.655 68.7851 70.48 3,601,061
04/07/2014 69.62 69.92 69.18 69.19 2,503,759
04/04/2014 70 70.725 69.55 69.62 2,602,539
04/03/2014 70.47 70.57 69.66 69.77 2,083,019
04/02/2014 70.4 70.72 69.89 70.28 1,817,837
04/01/2014 70.85 71.1623 70.04 70.4 2,418,527
03/31/2014 71.28 71.52 70.24 70.99 2,850,459
03/28/2014 70.82 71.13 70.6 71.09 1,866,204
03/27/2014 70.42 71.02 70.08 70.95 1,819,805
03/26/2014 70.13 70.97 69.97 70.36 2,189,541
03/25/2014 69.95 70.21 69.52 70.07 1,658,345
03/24/2014 70.04 70.39 69.45 69.77 2,236,149
03/21/2014 70.82 70.96 69.93 70.06 4,528,681
03/20/2014 70.08 70.08 68.97 69.77 2,537,618
03/19/2014 70.64 71.23 69.38 69.83 3,163,460
03/18/2014 70.6 70.87 70.205 70.5 2,411,051
03/17/2014 70.23 70.65 69.6799 70.6 3,800,674
03/14/2014 69.42 70.09 69.13 69.89 4,787,478
03/13/2014 69.04 69.68 68.86 69.5 3,369,841
03/12/2014 68.01 69.01 67.85 68.98 2,711,219
03/11/2014 68.43 68.43 67.75 68.05 2,222,988
03/10/2014 68.31 68.66 67.97 68.35 2,016,924
03/07/2014 67.89 68.505 67.59 68.44 3,006,848
03/06/2014 68.75 68.9 67.79 67.97 2,294,507
03/05/2014 69.26 69.3 68.35 68.52 2,721,251
03/04/2014 69.3 69.5216 68.855 69.29 2,890,954
03/03/2014 68.97 69.45 68.39 68.59 2,861,747
02/28/2014 69.47 69.81 69.09 69.4 4,112,456
02/27/2014 69.76 70.13 69.25 69.58 1,652,573
02/26/2014 70.95 71.02 69.6 69.76 2,633,920
02/25/2014 71.39 71.96 71.11 71.26 1,893,751
02/24/2014 71.4 72.22 71.27 71.29 1,514,408
02/21/2014 71.6 72.07 71.32 71.39 1,549,200
02/20/2014 70.73 71.73 70.6125 71.5 2,031,970
02/19/2014 70.82 71.73 70.47 70.64 2,125,037
02/18/2014 71.15 71.3099 70.68 70.86 2,094,941
02/14/2014 70.49 71.171 70.1 71.11 2,248,676
02/13/2014 69.06 70.75 69 70.69 2,736,030
02/12/2014 69 69.52 68.76 69.36 1,846,598
02/11/2014 68.69 69.59 68.36 69.14 3,114,006
02/10/2014 67.27 68.57 66.93 68.49 3,972,415
02/07/2014 66.08 66.98 65.95 66.93 2,147,644
02/06/2014 65.65 66.1 65.11 65.93 1,734,952
02/05/2014 65.6 65.845 65.061 65.7 2,684,076
02/04/2014 67.13 67.3516 65.76 65.85 3,507,338
02/03/2014 67.84 68.86 66.92 67.12 3,096,271
01/31/2014 65.62 68.45 65.08 67.91 4,436,940
01/30/2014 66.45 67.17 66.325 67.05 2,184,175
01/29/2014 66.08 66.46 65.87 66.28 2,646,219
01/28/2014 66.42 66.64 66.06 66.26 2,380,455
01/27/2014 65.96 66.75 65.85 66.42 2,171,743
01/24/2014 66.09 66.82 65.86 65.93 2,475,708
01/23/2014 66.72 67 66.07 66.4 2,643,542
01/22/2014 66.88 67.24 66.79 67.12 2,148,236
01/21/2014 66.49 66.94 66.375 66.88 2,775,189
01/17/2014 66.32 66.55 66.05 66.29 1,947,635
01/16/2014 66.24 66.55 65.85 66.48 1,779,506
01/15/2014 67.1 67.16 66.56 66.63 1,613,725
01/14/2014 67.2 67.43 66.82 67.11 1,750,511
01/13/2014 67.77 68.47 67.01 67.17 2,851,997
01/10/2014 66.77 67.82 66.64 67.78 3,385,042
01/09/2014 65.5 66.435 65.16 66.32 2,961,565
01/08/2014 64.53 65.13 64.28 64.76 2,935,545
01/07/2014 63.81 64.74 63.7 64.69 2,196,588
01/06/2014 63.64 63.81 63.25 63.52 1,889,039
01/03/2014 63.58 63.87 63.14 63.51 1,739,149
01/02/2014 64.61 64.64 63.441 63.58 2,282,108
12/31/2013 64.4 64.855 64.34 64.69 1,386,279
12/30/2013 64.39 64.83 64.13 64.39 1,229,804
12/27/2013 64.59 64.7 64.13 64.41 957,709
12/26/2013 64.65 64.88 64.1 64.43 1,077,147
12/24/2013 64.31 64.924 63.93 64.65 916,777
12/23/2013 64.6 65.07 64.05 64.12 2,215,841
12/20/2013 64.82 64.95 64.26 64.55 3,804,612
12/19/2013 64.67 64.67 63.7 64.5 1,766,151
12/18/2013 63.99 64.85 63.13 64.78 2,488,989
12/17/2013 63.8 64.15 63.51 63.88 1,758,987
12/16/2013 63.65 64.42 63.575 63.86 1,654,436
12/13/2013 63.47 63.91 63.375 63.58 1,918,418
12/12/2013 63.18 63.87 63.09 63.5 2,525,286
12/11/2013 63.5 63.68 63.06 63.25 1,889,232
12/10/2013 63.73 63.84 63 63.5 2,476,491
12/09/2013 64.42 64.42 63.515 63.74 1,637,971
12/06/2013 63.86 64.73 63.75 64.42 1,765,001
12/05/2013 63.9 63.9 63.26 63.45 2,452,722
12/04/2013 63.85 64.36 63.44 64.13 2,141,840
12/03/2013 64.29 64.86 64 64.79 3,696,746
12/02/2013 64.8 64.88 63.765 64.31 2,912,135
11/29/2013 65 65.62 64.77 64.91 1,396,163
11/27/2013 65.89 66 64.62 65.05 2,885,062
11/26/2013 66.5 66.57 65.53 65.9 3,993,148
11/25/2013 66.8 66.87 66.32 66.35 9,847,375
11/22/2013 66.75 66.91 66.43 66.62 8,747,494
11/21/2013 66.72 67.11 66.39 66.74 6,287,658
11/20/2013 67.72 67.83 66.48 66.63 2,505,096
11/19/2013 67.7 67.96 67.43 67.72 2,120,673
11/18/2013 67.49 67.975 67.19 67.8 2,442,039
11/15/2013 66.91 67.52 66.85 67.52 2,078,538
11/14/2013 66.51 67.25 66.3 67.06 1,961,709
11/13/2013 65.29 66.36 64.82 66.33 3,555,025
11/12/2013 65.52 65.8999 65.25 65.65 2,080,366
11/11/2013 65.53 66.25 65.2 65.88 1,990,523
11/08/2013 65.12 65.47 64.005 65.41 3,464,290
11/07/2013 66.13 66.48 65.17 65.34 2,786,446
11/06/2013 64.9 66.05 64.76 66.03 3,075,901
11/05/2013 64.42 65.67 64.04 64.57 3,635,184
11/04/2013 64.37 64.37 63.64 63.99 2,513,156
11/01/2013 63.96 64.35 63.72 64.09 1,881,912
10/31/2013 64.13 64.34 63.2248 63.75 1,812,917
10/30/2013 64.66 65.03 63.97 64.03 1,561,442
10/29/2013 64.51 64.81 64.24 64.7 1,499,076
10/28/2013 64.52 64.94 64.05 64.34 2,149,008
10/25/2013 64 64.69 63.74 64.66 1,793,767
10/24/2013 64.31 64.53 63.765 64.16 1,151,760
10/23/2013 64.24 64.7199 63.92 64.23 1,940,683
10/22/2013 63.69 64.63 63.65 64.35 2,111,520
10/21/2013 63.68 63.759 63.13 63.62 1,587,623
10/18/2013 64.01 64.29 63.45 63.68 2,331,624
10/17/2013 62.81 63.97 62.41 63.85 2,243,336
10/16/2013 62.19 63.2 62 63.17 2,378,176
10/15/2013 62.37 62.48 61.8 61.8 1,799,360
10/14/2013 62.66 62.78 61.645 62.61 2,180,824
10/11/2013 62.63 63.235 62.41 62.95 1,577,130
10/10/2013 61.8 62.59 61.52 62.59 2,378,977
10/09/2013 61.8 62.44 61.4099 61.51 3,198,099
10/08/2013 61.6 62.4 61.5 61.61 1,877,956
10/07/2013 61.84 62.19 61.6178 61.65 1,008,557
10/04/2013 61.96 62.35 61.7 62.22 1,526,372
10/03/2013 62.04 62.25 61.37 61.96 2,243,570
10/02/2013 62.26 62.38 61.36 62.34 3,059,621
10/01/2013 62.92 63.27 62.23 62.51 3,267,371
09/30/2013 62.03 62.74 61.82 62.48 2,847,290
09/27/2013 62.58 62.95 62.01 62.43 1,673,844
09/26/2013 62.65 63.03 62.47 62.81 1,560,658
09/25/2013 62.58 63.05 62.4 62.42 2,708,373
09/24/2013 62.65 62.68 62.1 62.45 2,675,097
09/23/2013 62.18 62.9 61.695 62.64 3,348,973
09/20/2013 63.4 63.5 62.19 62.27 4,115,176
09/19/2013 63.35 64.04 62.93 63.21 2,394,398
09/18/2013 61.76 63.58 61.29 63.39 3,471,170
09/17/2013 61.11 61.76 60.89 61.75 2,825,018
09/16/2013 61.93 62.24 60.95 61.11 3,678,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?