Skip to main content

Dominion Resources (NY: D )

57.93 +0.45 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.41 72.21 70.23 71.51 3,904,011 +0.71(+1.00%)
Jun 29, 2022 70.59 70.98 70.43 70.80 3,434,952 +0.44(+0.62%)
Jun 28, 2022 70.65 71.13 70.25 70.36 3,817,332 -0.08(-0.11%)
Jun 27, 2022 69.65 70.68 69.40 70.44 2,631,680 +0.43(+0.61%)
Jun 24, 2022 69.34 70.20 69.14 70.01 3,719,290 +0.89(+1.28%)
Jun 23, 2022 67.87 69.21 67.86 69.13 3,457,260 +1.55(+2.29%)
Jun 22, 2022 66.75 68.05 66.75 67.58 4,321,853 +0.75(+1.13%)
Jun 21, 2022 66.05 67.05 65.71 66.82 3,773,768 +1.05(+1.59%)
Jun 17, 2022 66.60 66.82 65.09 65.78 8,724,301 -0.87(-1.30%)
Jun 16, 2022 66.22 67.08 65.75 66.65 6,118,753 -0.45(-0.67%)
Jun 15, 2022 67.33 68.10 66.16 67.09 4,320,164 +0.25(+0.38%)
Jun 14, 2022 68.90 68.90 65.63 66.84 5,468,015 -1.54(-2.25%)
Jun 13, 2022 70.18 70.52 68.06 68.38 3,863,670 -2.68(-3.77%)
Jun 10, 2022 70.48 71.65 70.15 71.06 3,319,266 -0.03(-0.04%)
Jun 09, 2022 72.60 73.46 71.06 71.09 3,432,645 -1.66(-2.28%)
Jun 08, 2022 73.97 73.97 72.64 72.75 2,500,309 -1.71(-2.30%)
Jun 07, 2022 73.82 74.52 73.41 74.46 3,192,257 +0.33(+0.45%)
Jun 06, 2022 74.36 74.76 74.03 74.13 3,448,630 +0.02(+0.02%)
Jun 03, 2022 74.66 74.95 74.07 74.11 2,353,626 -0.69(-0.92%)
Jun 02, 2022 74.83 75.00 73.05 74.80 3,009,580 +0.39(+0.53%)
Jun 01, 2022 75.11 75.21 74.02 74.41 4,466,989 -0.45(-0.61%)
May 31, 2022 75.40 75.62 74.31 74.86 7,914,289 -0.84(-1.10%)
May 27, 2022 74.96 75.72 74.31 75.70 4,631,796 +0.52(+0.69%)
May 26, 2022 75.59 75.66 75.02 75.18 3,939,809 -0.07(-0.09%)
May 25, 2022 75.48 75.65 74.61 75.25 5,179,211 -0.23(-0.31%)
May 24, 2022 73.98 75.58 73.28 75.48 5,369,035 +1.64(+2.23%)
May 23, 2022 74.22 74.48 73.09 73.84 3,174,391 +0.47(+0.64%)
May 20, 2022 73.06 73.51 72.20 73.37 3,918,241 +0.29(+0.40%)
May 19, 2022 73.14 73.26 71.86 73.07 5,548,988 -0.40(-0.54%)
May 18, 2022 74.89 75.00 73.24 73.47 4,500,155 -1.41(-1.89%)
May 17, 2022 74.45 74.91 73.04 74.89 3,928,770 +0.50(+0.67%)
May 16, 2022 74.31 74.78 73.75 74.39 3,162,524 +0.07(+0.10%)
May 13, 2022 74.18 74.43 72.98 74.32 2,955,059 +0.63(+0.86%)
May 12, 2022 73.78 74.42 72.60 73.69 4,564,779 -0.11(-0.14%)
May 11, 2022 72.74 74.90 72.45 73.79 5,224,014 +0.94(+1.29%)
May 10, 2022 74.60 75.61 72.05 72.85 5,932,501 -1.61(-2.16%)
May 09, 2022 74.26 75.28 73.20 74.46 4,859,580 -0.22(-0.30%)
May 06, 2022 73.31 74.88 72.89 74.68 5,449,571 +0.87(+1.18%)
May 05, 2022 73.12 74.38 72.50 73.81 5,542,451 +0.47(+0.64%)
May 04, 2022 72.13 73.55 71.83 73.34 4,184,118 +1.14(+1.58%)
May 03, 2022 72.49 73.33 71.76 72.20 3,514,680 +0.16(+0.22%)
May 02, 2022 72.87 73.39 71.32 72.04 3,497,768 -0.52(-0.72%)
Apr 29, 2022 74.38 74.38 72.50 72.57 4,672,697 -1.98(-2.66%)
Apr 28, 2022 74.34 74.88 73.85 74.55 3,312,698 +0.44(+0.59%)
Apr 27, 2022 74.27 74.98 73.56 74.11 3,108,619 -0.17(-0.23%)
Apr 26, 2022 74.84 75.64 74.25 74.28 3,211,746 -0.88(-1.17%)
Apr 25, 2022 75.75 75.93 73.86 75.16 4,333,471 -0.29(-0.39%)
Apr 22, 2022 76.93 76.98 75.38 75.46 2,971,285 -1.48(-1.92%)
Apr 21, 2022 77.30 77.91 76.84 76.93 4,031,723 -0.39(-0.51%)
Apr 20, 2022 77.88 78.17 77.12 77.32 3,255,198 +0.02(+0.02%)
Apr 19, 2022 77.53 77.66 76.71 77.30 2,975,571 +0.12(+0.16%)
Apr 18, 2022 78.23 78.26 76.69 77.18 3,103,366 -0.51(-0.65%)
Apr 14, 2022 77.99 78.34 77.63 77.69 3,723,956 +0.19(+0.24%)
Apr 13, 2022 77.89 78.10 76.93 77.50 2,883,377 -0.18(-0.23%)
Apr 12, 2022 77.38 78.34 76.98 77.68 3,198,496 -0.12(-0.15%)
Apr 11, 2022 78.47 78.91 77.57 77.79 3,286,716 -0.76(-0.97%)
Apr 08, 2022 78.34 78.66 77.62 78.56 2,664,919 +0.64(+0.82%)
Apr 07, 2022 78.01 78.08 77.17 77.92 2,823,187 -0.16(-0.20%)
Apr 06, 2022 76.85 78.27 76.12 78.08 4,780,539 +1.56(+2.03%)
Apr 05, 2022 75.97 77.28 75.67 76.52 3,716,098 +0.66(+0.87%)
Apr 04, 2022 76.25 76.30 75.09 75.86 2,046,376 -0.87(-1.14%)
Apr 01, 2022 75.46 76.80 74.60 76.74 3,078,661 +1.21(+1.60%)
Mar 31, 2022 75.72 76.17 75.29 75.53 4,071,069 -0.41(-0.54%)
Mar 30, 2022 75.54 75.94 75.12 75.94 2,184,840 +0.48(+0.64%)
Mar 29, 2022 74.93 75.46 74.33 75.46 3,007,175 +0.58(+0.77%)
Mar 28, 2022 74.65 74.98 74.02 74.88 1,838,198 +0.24(+0.32%)
Mar 25, 2022 73.78 74.74 73.19 74.64 3,072,378 +1.48(+2.03%)
Mar 24, 2022 72.63 73.57 72.37 73.15 2,492,063 +0.60(+0.82%)
Mar 23, 2022 72.67 73.16 71.93 72.56 2,755,837 -0.03(-0.04%)
Mar 22, 2022 73.01 73.33 72.02 72.58 2,481,607 -0.15(-0.21%)
Mar 21, 2022 72.52 73.45 72.36 72.74 3,016,665 +0.50(+0.69%)
Mar 18, 2022 73.49 73.95 71.99 72.24 8,598,892 -1.26(-1.72%)
Mar 17, 2022 72.04 74.02 71.86 73.50 6,650,922 +1.72(+2.39%)
Mar 16, 2022 71.93 72.22 69.85 71.78 5,502,529 -0.23(-0.32%)
Mar 15, 2022 72.89 72.98 71.58 72.02 6,154,404 -0.27(-0.37%)
Mar 14, 2022 73.47 73.98 71.75 72.28 3,511,375 -0.84(-1.14%)
Mar 11, 2022 72.93 73.66 72.71 73.12 2,784,488 +0.04(+0.06%)
Mar 10, 2022 71.87 73.19 73.07 2,833,717 +1.08(+1.49%)
Mar 09, 2022 73.09 73.19 71.80 72.00 3,114,888 -0.50(-0.69%)
Mar 08, 2022 74.22 74.78 72.49 72.50 3,366,926 -1.59(-2.15%)
Mar 07, 2022 73.55 74.38 72.87 74.09 4,711,658 +0.58(+0.79%)
Mar 04, 2022 71.47 73.54 71.11 73.51 4,084,690 +1.76(+2.45%)
Mar 03, 2022 70.78 72.18 70.78 71.75 4,058,870 +1.09(+1.54%)
Mar 02, 2022 69.99 71.08 69.90 70.66 2,956,050 +0.77(+1.10%)
Mar 01, 2022 69.85 70.79 69.11 69.89 3,241,180 -0.21(-0.30%)
Feb 28, 2022 69.75 70.39 69.41 70.10 5,415,079 -0.14(-0.20%)
Feb 25, 2022 68.94 70.38 69.29 70.24 5,188,602 +2.23(+3.28%)
Feb 24, 2022 68.33 68.60 66.81 68.01 4,709,102 -0.42(-0.62%)
Feb 23, 2022 70.04 70.33 68.35 68.44 2,976,287 -1.52(-2.18%)
Feb 22, 2022 70.20 70.73 69.34 69.96 3,945,792 +0.19(+0.28%)
Feb 18, 2022 69.77 0 +0.01(+0.01%)
Feb 17, 2022 69.36 69.98 68.60 69.76 3,225,675 +0.41(+0.60%)
Feb 16, 2022 68.87 69.63 68.52 69.34 2,857,670 +0.44(+0.64%)
Feb 15, 2022 69.85 70.15 68.59 68.90 2,755,383 -0.51(-0.74%)
Feb 14, 2022 69.97 70.03 68.61 69.41 4,078,627 -0.29(-0.42%)
Feb 11, 2022 69.27 70.09 68.93 69.71 3,526,953 +0.73(+1.06%)
Feb 10, 2022 70.00 70.34 68.75 68.97 4,225,808 -1.82(-2.58%)
Feb 09, 2022 71.20 71.35 70.47 70.80 2,517,813 -0.01(-0.01%)
Feb 08, 2022 71.05 71.24 70.64 70.81 2,237,173 +0.14(+0.20%)
Feb 07, 2022 70.62 71.04 70.09 70.67 2,527,297 -0.01(-0.01%)
Feb 04, 2022 70.80 71.35 69.99 70.68 2,728,127 -0.73(-1.02%)
Feb 03, 2022 71.62 71.12 71.41 2,689,978 -0.27(-0.38%)
Feb 02, 2022 70.49 71.82 70.10 71.68 3,966,347 +1.14(+1.61%)
Feb 01, 2022 70.93 71.28 69.97 70.54 4,113,931 -0.56(-0.78%)
Jan 31, 2022 69.33 71.45 71.10 6,316,985 +1.06(+1.51%)
Jan 28, 2022 68.82 70.08 68.22 70.04 3,047,230 +1.10(+1.60%)
Jan 27, 2022 68.96 69.87 68.52 68.94 3,559,591 +0.66(+0.97%)
Jan 26, 2022 68.53 69.39 67.77 68.28 4,013,871 -0.46(-0.67%)
Jan 25, 2022 68.32 69.20 68.06 68.74 3,624,788 -0.44(-0.64%)
Jan 24, 2022 69.72 70.16 67.73 69.18 5,664,018 -0.73(-1.05%)
Jan 21, 2022 70.38 70.90 69.62 69.91 4,346,555 +0.19(+0.28%)
Jan 20, 2022 69.56 70.83 69.56 69.71 3,382,926 +0.05(+0.08%)
Jan 19, 2022 69.07 70.24 68.89 69.66 4,176,260 +0.50(+0.73%)
Jan 18, 2022 69.36 69.46 68.45 69.16 3,088,879 -0.63(-0.90%)
Jan 14, 2022 69.78 0 -0.51(-0.73%)
Jan 13, 2022 69.23 70.31 69.13 70.30 3,463,434 +0.38(+0.54%)
Jan 12, 2022 69.51 70.22 69.23 69.92 2,654,517 +0.17(+0.24%)
Jan 11, 2022 70.52 70.67 69.24 69.75 3,316,781 -0.62(-0.88%)
Jan 10, 2022 71.00 71.15 70.08 70.37 3,486,628 -0.34(-0.47%)
Jan 07, 2022 69.42 71.03 69.02 70.70 3,134,095 +1.01(+1.45%)
Jan 06, 2022 69.78 70.92 69.57 69.69 3,926,146 -0.13(-0.19%)
Jan 05, 2022 69.63 70.67 69.12 69.82 4,506,215 +0.98(+1.42%)
Jan 04, 2022 69.09 69.68 68.79 68.84 3,259,211 -0.22(-0.32%)
Jan 03, 2022 69.34 69.34 68.18 69.06 2,664,552 -0.19(-0.27%)
Dec 31, 2021 69.06 69.48 68.74 69.25 2,241,149 +0.08(+0.11%)
Dec 30, 2021 69.26 69.35 68.74 69.17 1,987,930 +0.04(+0.06%)
Dec 29, 2021 68.75 69.23 68.62 69.12 1,721,979 +0.45(+0.65%)
Dec 28, 2021 68.25 68.77 68.25 68.67 1,402,311 +0.42(+0.62%)
Dec 27, 2021 68.28 68.39 67.89 68.25 1,623,115 +0.08(+0.12%)
Dec 23, 2021 68.09 68.54 67.88 68.17 2,100,056 +0.17(+0.25%)
Dec 22, 2021 67.71 68.26 67.43 68.00 1,948,235 +0.01(+0.01%)
Dec 21, 2021 69.01 69.26 67.70 68.00 2,717,415 -0.72(-1.05%)
Dec 20, 2021 66.98 68.79 66.86 68.72 5,128,173 +1.17(+1.74%)
Dec 17, 2021 69.20 69.78 67.46 67.55 7,784,451 -1.71(-2.47%)
Dec 16, 2021 68.75 69.89 68.73 69.26 3,690,000 +0.33(+0.47%)
Dec 15, 2021 67.80 68.99 67.47 68.93 3,670,459 +1.41(+2.09%)
Dec 14, 2021 67.64 67.94 67.13 67.52 3,700,562 -0.13(-0.20%)
Dec 13, 2021 66.87 68.07 66.59 67.65 2,983,082 +0.70(+1.04%)
Dec 10, 2021 67.27 67.55 66.76 66.96 3,530,328 -0.20(-0.30%)
Dec 09, 2021 66.36 67.64 65.98 67.16 6,078,567 +0.93(+1.41%)
Dec 08, 2021 66.51 66.94 65.94 66.22 3,960,559 -0.29(-0.44%)
Dec 07, 2021 65.58 66.88 65.39 66.51 6,922,912 +1.03(+1.57%)
Dec 06, 2021 64.69 66.24 64.52 65.48 5,417,105 +1.10(+1.71%)
Dec 03, 2021 63.62 64.43 62.81 64.38 4,171,447 +1.06(+1.67%)
Dec 02, 2021 62.03 63.91 62.03 63.32 4,629,878 +1.43(+2.31%)
Dec 01, 2021 62.52 63.63 61.87 61.90 4,589,908 -0.31(-0.49%)
Nov 30, 2021 64.65 64.65 62.16 62.20 7,546,728 -2.81(-4.33%)
Nov 29, 2021 64.88 65.27 64.25 65.01 4,787,782 +0.66(+1.02%)
Nov 26, 2021 65.16 65.46 64.25 64.36 2,313,519 -1.07(-1.64%)
Nov 24, 2021 65.40 65.58 64.91 65.43 2,721,361 +0.07(+0.11%)
Nov 23, 2021 64.81 65.78 64.53 65.36 2,841,127 +0.68(+1.05%)
Nov 22, 2021 64.63 65.01 64.17 64.68 4,715,113 -0.13(-0.20%)
Nov 19, 2021 65.88 65.88 64.77 64.81 6,332,352 -0.87(-1.33%)
Nov 18, 2021 65.86 66.12 65.49 65.69 3,806,629 -0.14(-0.21%)
Nov 17, 2021 65.63 65.97 65.12 65.83 3,482,431 -0.05(-0.08%)
Nov 16, 2021 66.35 66.67 65.78 65.88 4,339,848 -0.41(-0.62%)
Nov 15, 2021 65.48 66.31 65.13 66.29 3,612,618 +1.00(+1.53%)
Nov 12, 2021 65.73 65.85 65.26 65.29 3,721,501 -0.29(-0.44%)
Nov 11, 2021 65.91 66.08 65.34 65.58 3,182,459 -0.53(-0.81%)
Nov 10, 2021 65.46 66.15 66.12 3,233,410 +0.96(+1.47%)
Nov 09, 2021 64.99 65.76 64.77 65.15 3,921,090 +0.00(+0.00%)
Nov 08, 2021 66.74 66.77 64.11 65.15 4,686,887 -1.70(-2.55%)
Nov 05, 2021 66.30 66.98 66.13 66.86 2,962,924 +0.95(+1.44%)
Nov 04, 2021 65.84 66.25 65.15 65.91 3,960,068 -0.03(-0.05%)
Nov 03, 2021 65.81 66.33 65.33 65.94 2,662,688 -0.01(-0.01%)
Nov 02, 2021 66.05 67.22 65.36 65.95 3,116,604 +0.07(+0.11%)
Nov 01, 2021 66.33 65.90 65.71 65.88 2,735,842 -0.45(-0.68%)
Oct 29, 2021 66.60 67.04 66.11 66.33 3,491,768 -0.36(-0.54%)
Oct 28, 2021 66.43 66.87 66.29 66.69 2,807,984 +0.31(+0.46%)
Oct 27, 2021 67.07 67.29 66.36 66.39 2,755,126 -0.52(-0.78%)
Oct 26, 2021 66.80 66.91 2,837,278 +0.08(+0.12%)
Oct 25, 2021 67.27 67.50 66.79 66.83 2,579,259 -0.69(-1.02%)
Oct 22, 2021 67.74 67.92 67.27 67.52 2,461,664 +0.00(+0.00%)
Oct 21, 2021 67.07 67.98 66.97 67.52 4,324,021 +0.61(+0.91%)
Oct 20, 2021 65.92 67.15 65.85 66.91 3,885,668 +1.20(+1.82%)
Oct 19, 2021 64.26 65.91 63.98 65.71 5,869,591 +2.85(+4.53%)
Oct 18, 2021 63.28 63.47 62.63 62.87 3,412,885 -1.00(-1.56%)
Oct 15, 2021 64.50 64.52 63.68 63.86 3,112,600 -0.48(-0.75%)
Oct 14, 2021 64.21 64.95 63.96 64.34 3,563,545 +0.24(+0.38%)
Oct 13, 2021 63.35 64.15 63.06 64.10 3,574,993 +0.74(+1.17%)
Oct 12, 2021 62.98 63.66 62.91 63.35 2,542,174 +0.35(+0.55%)
Oct 11, 2021 63.35 63.57 62.77 63.01 3,184,429 -0.51(-0.80%)
Oct 08, 2021 64.35 64.66 63.46 63.51 3,388,206 -1.00(-1.56%)
Oct 07, 2021 64.74 65.57 64.47 64.52 3,451,720 -0.28(-0.43%)
Oct 06, 2021 63.54 64.81 63.18 64.80 4,124,137 +1.21(+1.91%)
Oct 05, 2021 64.02 64.78 63.56 63.58 5,564,522 -0.50(-0.78%)
Oct 04, 2021 63.48 64.26 63.08 64.08 4,626,806 +0.93(+1.47%)
Oct 01, 2021 64.27 64.28 63.05 63.15 4,353,456 -0.64(-1.00%)
Sep 30, 2021 65.16 65.22 63.72 63.79 4,931,541 -1.16(-1.79%)
Sep 29, 2021 63.95 65.36 63.82 64.95 2,993,056 +1.06(+1.65%)
Sep 28, 2021 64.39 64.53 63.62 63.90 3,701,310 -0.59(-0.91%)
Sep 27, 2021 65.29 65.87 64.39 64.48 3,321,844 -0.67(-1.03%)
Sep 24, 2021 65.00 65.53 64.80 65.15 3,534,095 +0.28(+0.43%)
Sep 23, 2021 65.52 65.84 64.74 64.87 4,613,792 -0.51(-0.77%)
Sep 22, 2021 65.13 65.61 64.66 65.38 3,849,783 +0.29(+0.44%)
Sep 21, 2021 65.18 65.82 64.80 65.09 3,682,066 -0.08(-0.12%)
Sep 20, 2021 64.74 65.90 64.48 65.17 5,203,542 +0.42(+0.65%)
Sep 17, 2021 65.30 65.71 64.72 64.75 8,691,811 -0.71(-1.08%)
Sep 16, 2021 65.96 66.30 65.17 65.46 4,031,744 -0.54(-0.82%)
Sep 15, 2021 66.36 66.79 65.97 66.00 3,466,804 -0.52(-0.79%)
Sep 14, 2021 67.02 67.29 66.30 66.53 3,653,549 -0.34(-0.51%)
Sep 13, 2021 67.98 67.53 66.70 66.87 3,586,544 -0.66(-0.98%)
Sep 10, 2021 68.50 68.50 67.29 67.53 3,809,863 -1.01(-1.48%)
Sep 09, 2021 67.78 68.94 67.61 68.54 5,144,641 +0.54(+0.80%)
Sep 08, 2021 66.74 68.25 66.50 68.00 3,700,985 +1.15(+1.73%)
Sep 07, 2021 68.23 68.23 66.79 66.85 4,175,210 -1.62(-2.37%)
Sep 03, 2021 68.93 69.58 68.29 68.47 2,443,111 -0.45(-0.65%)
Sep 02, 2021 68.56 69.02 68.56 68.92 2,373,241 +0.47(+0.69%)
Sep 01, 2021 67.52 68.55 67.44 68.45 3,610,185 +0.99(+1.46%)
Aug 31, 2021 67.49 68.01 67.11 67.46 5,032,382 -0.40(-0.59%)
Aug 30, 2021 67.76 68.13 67.50 67.86 2,477,459 +0.10(+0.14%)
Aug 27, 2021 68.08 68.22 67.62 67.76 3,627,370 -0.23(-0.33%)
Aug 26, 2021 67.91 68.11 67.45 67.99 2,504,060 -0.10(-0.14%)
Aug 25, 2021 67.90 68.21 67.61 68.08 3,025,639 +0.02(+0.03%)
Aug 24, 2021 68.46 68.51 67.91 68.07 3,301,028 -0.38(-0.56%)
Aug 23, 2021 69.24 69.26 68.38 68.45 4,783,162 -0.93(-1.34%)
Aug 20, 2021 68.67 69.41 68.20 69.38 4,318,818 +0.86(+1.25%)
Aug 19, 2021 67.82 68.73 67.49 68.52 4,760,795 +0.94(+1.38%)
Aug 18, 2021 68.14 68.23 67.21 67.58 3,351,201 -0.55(-0.81%)
Aug 17, 2021 68.00 68.30 67.46 68.14 2,592,294 +0.14(+0.20%)
Aug 16, 2021 67.54 68.33 67.34 68.00 3,557,907 +0.65(+0.97%)
Aug 13, 2021 67.14 67.56 66.82 67.35 2,945,702 +0.30(+0.45%)
Aug 12, 2021 66.58 67.17 66.52 67.04 3,675,621 +0.37(+0.56%)
Aug 11, 2021 66.07 66.82 65.99 66.67 4,522,205 +0.42(+0.64%)
Aug 10, 2021 65.91 66.62 65.61 66.25 4,536,869 +0.38(+0.58%)
Aug 09, 2021 65.86 66.04 65.28 65.87 3,497,856 +0.00(+0.00%)
Aug 06, 2021 65.87 66.19 65.53 65.87 3,433,316 -0.07(-0.11%)
Aug 05, 2021 65.56 65.98 65.11 65.93 2,906,799 +0.53(+0.81%)
Aug 04, 2021 65.00 65.44 64.51 65.41 3,271,583 -0.03(-0.04%)
Aug 03, 2021 65.46 66.19 65.11 65.43 3,112,311 +0.13(+0.20%)
Aug 02, 2021 65.00 65.63 64.85 65.30 3,207,447 +0.42(+0.64%)
Jul 30, 2021 65.43 66.03 64.72 64.89 3,852,722 -0.55(-0.85%)
Jul 29, 2021 65.61 65.86 65.04 65.44 2,369,637 -0.20(-0.30%)
Jul 28, 2021 66.55 66.63 65.23 65.64 2,721,634 -0.94(-1.42%)
Jul 27, 2021 65.28 66.97 64.77 66.58 3,679,116 +1.51(+2.32%)
Jul 26, 2021 65.27 65.33 64.69 65.08 3,680,974 -0.20(-0.31%)
Jul 23, 2021 64.65 65.33 64.38 65.28 3,869,969 +0.81(+1.25%)
Jul 22, 2021 64.97 65.13 64.33 64.47 3,827,520 -0.29(-0.44%)
Jul 21, 2021 65.66 65.70 64.73 64.76 3,487,162 -0.82(-1.26%)
Jul 20, 2021 65.87 66.55 65.42 65.58 4,270,742 -0.16(-0.25%)
Jul 19, 2021 66.87 67.71 65.11 65.74 6,132,561 -1.13(-1.68%)
Jul 16, 2021 66.18 67.18 65.87 66.87 3,925,679 +0.88(+1.34%)
Jul 15, 2021 65.09 66.01 65.02 65.99 3,703,757 +0.78(+1.20%)
Jul 14, 2021 64.50 65.47 64.24 65.21 3,071,425 +0.64(+0.99%)
Jul 13, 2021 65.23 65.41 64.39 64.57 2,384,198 -0.91(-1.39%)
Jul 12, 2021 65.22 65.55 64.88 65.48 2,685,714 +0.00(+0.00%)
Jul 09, 2021 65.91 65.93 64.99 65.48 2,496,184 -0.35(-0.53%)
Jul 08, 2021 65.40 66.05 65.26 65.82 2,916,605 +0.27(+0.41%)
Jul 07, 2021 65.17 65.81 64.90 65.55 2,631,915 +0.22(+0.33%)
Jul 06, 2021 64.53 65.35 64.18 65.34 4,110,173 +1.02(+1.59%)
Jul 02, 2021 64.38 64.56 63.83 64.31 2,113,181 +0.09(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.