SO Historical Prices | Southern Company (The) Common S Stock

Dow

0.89% Nasdaq

1.26%

Southern Company (SO)

-NYSE

47.23 May 2, 4:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	47.55	47.64	47.01	47.23	4,503,100	47.23
May 2, 2013	0.507 Dividend
May 1, 2013	48.29	48.30	47.77	47.84	3,544,600	47.33
Apr 30, 2013	48.10	48.25	47.96	48.23	3,969,300	47.72
Apr 29, 2013	48.09	48.25	47.92	48.14	11,412,000	47.63
Apr 26, 2013	48.10	48.35	47.88	47.95	10,787,200	47.44
Apr 25, 2013	48.01	48.20	47.70	48.09	11,107,800	47.58
Apr 24, 2013	47.95	48.24	47.19	48.03	7,003,300	47.52
Apr 23, 2013	48.52	48.74	48.35	48.65	3,196,300	48.13
Apr 22, 2013	48.47	48.60	48.22	48.47	2,744,100	47.96
Apr 19, 2013	47.99	48.51	47.90	48.51	3,775,600	48.00
Apr 18, 2013	48.00	48.20	47.66	47.87	3,433,500	47.36
Apr 17, 2013	48.01	48.20	47.72	47.96	4,121,900	47.45
Apr 16, 2013	47.58	48.19	47.18	48.13	4,275,700	47.62
Apr 15, 2013	47.72	48.10	47.36	47.36	4,355,100	46.86
Apr 12, 2013	47.54	47.90	47.44	47.88	2,939,900	47.37
Apr 11, 2013	47.51	47.70	47.39	47.62	2,285,000	47.12
Apr 10, 2013	47.43	47.64	47.31	47.45	3,314,500	46.95
Apr 9, 2013	47.50	47.57	47.15	47.31	3,379,100	46.81
Apr 8, 2013	47.06	47.49	46.84	47.49	2,651,200	46.99
Apr 5, 2013	47.09	47.23	46.81	47.19	3,842,200	46.69
Apr 4, 2013	46.75	47.30	46.72	47.23	4,709,200	46.73
Apr 3, 2013	46.82	46.90	46.58	46.69	3,523,300	46.20
Apr 2, 2013	46.79	46.91	46.68	46.82	3,424,200	46.32
Apr 1, 2013	46.84	46.84	46.57	46.74	2,142,200	46.24
Mar 28, 2013	46.40	46.95	46.35	46.92	4,086,100	46.42
Mar 27, 2013	45.98	46.44	45.89	46.36	3,685,800	45.87
Mar 26, 2013	45.73	46.18	45.69	46.14	3,253,600	45.65
Mar 25, 2013	45.75	45.93	45.52	45.63	3,512,000	45.15
Mar 22, 2013	45.40	45.73	45.30	45.66	2,733,000	45.18
Mar 21, 2013	45.74	45.81	45.43	45.43	2,608,400	44.95
Mar 20, 2013	45.60	45.82	45.42	45.79	2,564,200	45.30
Mar 19, 2013	45.42	45.54	45.21	45.47	2,157,700	44.99
Mar 18, 2013	45.37	45.52	45.21	45.31	3,054,100	44.83
Mar 15, 2013	45.19	45.55	44.91	45.52	5,057,100	45.04
Mar 14, 2013	45.26	45.41	45.13	45.37	2,833,100	44.89
Mar 13, 2013	45.22	45.31	45.08	45.29	1,879,500	44.81
Mar 12, 2013	45.31	45.32	45.03	45.20	2,279,100	44.72
Mar 11, 2013	45.22	45.31	45.13	45.31	2,394,800	44.83
Mar 8, 2013	45.40	45.43	44.94	45.32	3,902,600	44.84
Mar 7, 2013	45.47	45.67	45.34	45.39	4,160,400	44.91
Mar 6, 2013	45.54	45.64	45.27	45.48	3,519,500	45.00
Mar 5, 2013	45.06	45.44	44.96	45.36	3,232,200	44.88
Mar 4, 2013	44.69	45.05	44.55	45.03	3,407,500	44.55
Mar 1, 2013	44.88	45.00	44.68	44.83	4,588,900	44.35
Feb 28, 2013	45.14	45.25	44.87	45.01	4,838,900	44.53
Feb 27, 2013	44.71	45.19	44.63	45.07	3,649,300	44.59
Feb 26, 2013	44.68	45.07	44.55	44.71	3,783,700	44.24
Feb 25, 2013	44.84	45.24	44.53	44.54	4,841,300	44.07
Feb 22, 2013	44.59	44.87	44.51	44.74	2,925,500	44.27
Feb 21, 2013	44.53	44.72	44.40	44.43	2,969,200	43.96
Feb 20, 2013	44.44	44.77	44.40	44.55	3,274,900	44.08
Feb 19, 2013	44.20	44.63	44.15	44.48	3,239,100	44.01
Feb 15, 2013	44.04	44.11	43.92	44.11	3,704,600	43.64
Feb 14, 2013	44.11	44.22	43.80	43.91	3,142,500	43.44
Feb 13, 2013	44.12	44.29	44.06	44.17	2,332,000	43.70
Feb 12, 2013	44.07	44.17	43.91	44.16	1,956,400	43.69
Feb 11, 2013	43.85	44.24	43.79	44.06	2,311,700	43.59
Feb 8, 2013	43.89	43.89	43.63	43.85	2,355,200	43.39
Feb 7, 2013	43.87	44.08	43.72	43.83	2,830,200	43.37
Feb 6, 2013	43.54	43.86	43.37	43.83	8,528,800	43.37
Feb 5, 2013	43.98	44.09	43.62	43.63	3,796,300	43.17
Feb 4, 2013	43.88	43.91	43.75	43.81	3,734,600	43.35
Feb 1, 2013	44.29	44.41	43.94	44.01	3,793,300	43.54
Jan 31, 2013	44.00	44.23	43.80	44.23	4,666,200	43.76
Jan 31, 2013	0.49 Dividend
Jan 30, 2013	44.95	45.00	44.14	44.53	7,488,900	43.57
Jan 29, 2013	44.36	44.74	44.33	44.62	15,103,600	43.66
* 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 SO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Southern Company (SO)