D Historical Prices | Dominion Resources, Inc. Common Stock

Dow

0.34% Nasdaq

0.16%

Dominion Resources, Inc. (D)

-NYSE

60.69 0.06(0.10%) 4:03PM EDT|After Hours : 60.69 0.00 (0.00%) 4:25PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	60.74	61.08	60.38	60.69	1,587,900	60.69
May 20, 2013	61.15	61.20	60.53	60.75	1,371,900	60.75
May 17, 2013	60.53	61.22	60.49	61.17	2,057,700	61.17
May 16, 2013	60.56	60.78	60.28	60.38	1,650,500	60.38
May 15, 2013	60.26	61.00	60.11	60.66	2,092,000	60.66
May 14, 2013	59.77	60.59	59.71	60.46	2,328,700	60.46
May 13, 2013	59.60	59.94	59.23	59.69	1,711,400	59.69
May 10, 2013	59.44	59.79	59.22	59.75	1,724,900	59.75
May 9, 2013	60.57	60.73	59.22	59.45	2,806,000	59.45
May 8, 2013	60.76	61.00	60.34	60.50	1,446,500	60.50
May 7, 2013	60.45	60.98	60.36	60.93	1,788,600	60.93
May 6, 2013	61.06	61.15	60.44	60.47	1,674,800	60.47
May 3, 2013	61.36	61.50	60.65	60.91	2,238,200	60.91
May 2, 2013	61.15	61.37	60.79	61.11	1,681,800	61.11
May 1, 2013	61.76	61.85	61.01	61.14	1,476,600	61.14
Apr 30, 2013	61.10	61.72	61.00	61.68	2,092,200	61.68
Apr 29, 2013	60.56	61.42	60.24	61.21	1,672,400	61.21
Apr 26, 2013	60.72	61.57	60.53	61.01	1,641,700	61.01
Apr 25, 2013	61.01	61.10	60.31	60.75	2,704,200	60.75
Apr 24, 2013	61.13	61.36	60.63	61.12	1,320,200	61.12
Apr 23, 2013	61.09	61.21	60.49	61.01	1,271,800	61.01
Apr 22, 2013	61.04	61.23	60.66	60.96	1,628,500	60.96
Apr 19, 2013	59.90	61.09	59.71	61.07	2,953,200	61.07
Apr 18, 2013	59.46	59.90	59.21	59.80	1,889,200	59.80
Apr 17, 2013	59.61	59.67	59.02	59.33	1,723,200	59.33
Apr 16, 2013	59.42	59.85	58.76	59.82	1,535,100	59.82
Apr 15, 2013	60.00	60.35	59.27	59.27	1,915,200	59.27
Apr 12, 2013	59.97	60.21	59.89	60.12	3,001,600	60.12
Apr 11, 2013	60.24	60.46	59.99	59.99	2,910,300	59.99
Apr 10, 2013	59.86	60.52	59.86	60.17	2,514,100	60.17
Apr 9, 2013	60.76	60.79	59.81	59.85	1,891,600	59.85
Apr 8, 2013	59.60	60.08	59.33	60.07	1,257,600	60.07
Apr 5, 2013	59.15	59.67	59.11	59.63	2,656,500	59.63
Apr 4, 2013	58.83	59.57	58.83	59.49	2,275,900	59.49
Apr 3, 2013	58.80	58.98	58.60	58.75	2,210,500	58.75
Apr 2, 2013	58.32	58.69	58.25	58.62	1,525,500	58.62
Apr 1, 2013	58.17	58.28	57.94	58.19	1,124,300	58.19
Mar 28, 2013	57.58	58.25	57.54	58.18	1,832,300	58.18
Mar 27, 2013	57.44	57.70	57.28	57.53	1,423,000	57.53
Mar 26, 2013	56.96	57.75	56.89	57.59	1,960,700	57.59
Mar 25, 2013	57.00	57.13	56.54	56.86	2,199,100	56.86
Mar 22, 2013	56.90	57.04	56.66	56.77	1,901,400	56.77
Mar 21, 2013	57.00	57.49	56.84	56.92	2,032,500	56.92
Mar 20, 2013	56.93	57.31	56.93	57.20	2,168,700	57.20
Mar 19, 2013	56.49	56.87	56.39	56.74	1,683,800	56.74
Mar 18, 2013	56.36	56.66	56.31	56.43	1,380,500	56.43
Mar 15, 2013	56.12	57.06	55.92	56.79	4,006,900	56.79
Mar 14, 2013	56.40	56.50	56.21	56.35	2,076,200	56.35
Mar 13, 2013	56.00	56.50	55.83	56.34	1,922,500	56.34
Mar 12, 2013	56.30	56.30	55.80	56.02	1,154,100	56.02
Mar 11, 2013	55.90	56.30	55.87	56.30	1,681,400	56.30
Mar 8, 2013	55.89	55.97	55.45	55.87	2,671,700	55.87
Mar 7, 2013	56.50	56.61	55.85	55.87	2,064,500	55.87
Mar 6, 2013	56.64	56.78	56.23	56.46	1,718,100	56.46
Mar 5, 2013	56.68	56.88	56.41	56.51	2,731,700	56.51
Mar 4, 2013	56.38	56.57	56.03	56.41	3,792,700	56.41
Mar 1, 2013	55.83	56.44	55.50	56.42	2,239,700	56.42
Feb 28, 2013	55.85	56.27	55.64	56.00	2,527,200	56.00
Feb 27, 2013	55.40	55.90	55.28	55.81	1,812,800	55.81
Feb 26, 2013	55.27	55.90	55.00	55.28	2,497,200	55.28
Feb 26, 2013	0.563 Dividend
Feb 25, 2013	56.75	57.19	55.68	55.71	3,328,200	55.15
Feb 22, 2013	55.79	56.39	55.70	56.38	1,356,400	55.81
Feb 21, 2013	55.81	55.92	55.62	55.70	1,973,500	55.14
Feb 20, 2013	55.57	56.38	55.54	55.89	2,417,000	55.33
Feb 19, 2013	55.02	55.67	54.98	55.59	2,812,700	55.03
Feb 15, 2013	54.65	55.00	54.63	54.92	3,188,200	54.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On D

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dominion Resources, Inc. (D)