SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201751.3651.4451.1251.3651.362,643,000
Nov 21, 201751.2651.4951.1851.3051.302,592,000
Nov 20, 201751.0551.3250.9751.1851.182,950,600
Nov 17, 201751.3751.6350.9550.9750.975,389,200
Nov 17, 20170.58 Dividend
Nov 16, 201751.9552.0351.5851.9451.364,356,100
Nov 15, 201752.3452.6551.8551.9251.343,589,400
Nov 14, 201751.7152.3451.6552.3151.733,890,000
Nov 13, 201751.4551.9951.4051.8251.242,780,200
Nov 10, 201751.7351.7351.3251.3650.793,501,800
Nov 09, 201751.7552.0251.5652.0151.433,633,300
Nov 08, 201751.7452.0051.2451.7751.195,425,000
Nov 07, 201751.7251.9951.3151.7251.145,454,100
Nov 06, 201752.3452.3551.5651.6551.075,631,700
Nov 03, 201753.0953.5152.4252.4451.854,841,800
Nov 02, 201752.3853.2752.2053.2552.666,568,500
Nov 01, 201752.4052.4051.7652.0851.503,957,600
Oct 31, 201752.0252.2851.8852.2051.624,721,100
Oct 30, 201752.0452.1751.8352.0951.513,346,000
Oct 27, 201751.9852.3051.8252.0951.513,179,000
Oct 26, 201752.3552.5952.0152.0651.483,501,800
Oct 25, 201752.1852.3351.6952.2151.634,600,000
Oct 24, 201752.1052.4151.9052.3751.794,889,300
Oct 23, 201752.1452.2851.9652.2051.623,000,000
Oct 20, 201751.9052.3451.8052.2151.634,122,800
Oct 19, 201751.3052.0351.2852.0051.424,804,600
Oct 18, 201751.0351.2750.8751.2750.702,699,600
Oct 17, 201751.0751.2250.7351.1450.573,691,300
Oct 16, 201750.8451.2850.8151.1450.574,365,000
Oct 13, 201750.8551.1450.7550.9450.374,632,200
Oct 12, 201750.4850.8550.3950.7450.173,420,200
Oct 11, 201750.0950.7650.0950.4849.924,431,800
Oct 10, 201749.7450.2649.6450.2449.684,139,000
Oct 09, 201749.5749.7149.5149.6549.102,955,500
Oct 06, 201749.1849.6149.0249.5949.043,208,900
Oct 05, 201749.1449.4748.9449.3648.814,040,700
Oct 04, 201748.7449.1448.7049.1048.554,321,500
Oct 03, 201748.9748.9848.6248.7948.253,546,000
Oct 02, 201749.1749.4448.9549.1448.594,478,500
Sep 29, 201749.0349.4348.5749.1448.597,244,900
Sep 28, 201748.4248.9648.3748.9448.395,880,800
Sep 27, 201748.5348.7748.2948.5247.986,676,300
Sep 26, 201749.0049.0348.6648.7948.253,976,300
Sep 25, 201748.8049.1648.7849.0348.484,518,300
Sep 22, 201749.3649.4148.7648.8248.274,155,500
Sep 21, 201749.4949.6449.2449.2748.723,040,000
Sep 20, 201750.0250.1049.2449.4548.904,721,000
Sep 19, 201750.0750.1049.6849.8749.315,110,100
Sep 18, 201750.7050.7249.7350.0749.513,859,900
Sep 15, 201750.6050.8050.3250.6450.077,244,800
Sep 14, 201749.6550.4949.4450.4049.846,166,900
Sep 13, 201749.5249.5649.1649.4248.874,398,500
Sep 12, 201750.4950.5849.2649.5649.015,912,600
Sep 11, 201750.0550.6449.9650.6150.045,297,700
Sep 08, 201749.7350.2749.6050.2049.645,696,200
Sep 07, 201749.3050.0049.1049.9549.397,074,800
Sep 06, 201749.3549.4649.0849.2848.737,368,000
Sep 05, 201748.3149.1948.2149.1648.616,725,300
Sep 01, 201748.3248.3247.8848.2647.723,112,800
Aug 31, 201748.3548.5048.2148.2647.724,325,500
Aug 30, 201748.1548.2447.9548.2147.672,460,800
Aug 29, 201748.4148.4848.1148.1847.642,334,300
Aug 28, 201748.4348.4948.1048.3547.812,549,300
Aug 25, 201748.2048.5147.9848.3147.773,792,600
Aug 24, 201748.0348.1447.8848.0247.482,877,800
Aug 23, 201747.9948.0847.8548.0447.503,224,200
Aug 22, 201748.2048.2247.7847.9547.414,134,600
Aug 21, 201748.3448.4348.0748.2947.754,699,300
Aug 18, 201747.8448.4947.6948.3047.764,853,000
Aug 17, 201748.4248.4547.9047.9247.383,346,400
Aug 17, 20170.58 Dividend
Aug 16, 201748.8849.1548.8648.9947.873,033,300
Aug 15, 201748.5348.9648.5048.9647.842,917,400
Aug 14, 201748.4248.6548.3248.6447.533,767,700
Aug 11, 201748.8148.8648.2648.4247.313,227,000
Aug 10, 201748.8148.9648.5748.8147.693,319,000
Aug 09, 201749.2049.2248.7848.8547.735,181,900
Aug 08, 201748.9149.2048.7849.1248.005,256,800
Aug 07, 201748.7849.0448.6949.0047.884,051,000
Aug 04, 201749.1049.2448.5448.7947.675,375,300
Aug 03, 201749.4849.7049.1849.3648.236,066,700
Aug 02, 201748.5150.0847.9149.7848.649,067,300
Aug 01, 201748.0349.0648.0148.5347.428,875,900
Jul 31, 201747.5148.0047.3347.9346.835,973,100
Jul 28, 201747.8147.9747.2647.5146.424,263,400
Jul 27, 201747.1947.8247.0547.8246.734,629,100
Jul 26, 201746.7847.4046.7147.4046.324,153,200
Jul 25, 201747.2947.3246.7646.7845.714,010,400
Jul 24, 201747.8647.8847.2447.2546.174,513,300
Jul 21, 201747.2747.8847.2047.8846.784,117,200
Jul 20, 201747.3147.4347.1947.3246.243,373,800
Jul 19, 201747.2047.3047.0847.2346.153,519,900
Jul 18, 201747.1047.1746.8747.1246.044,916,700
Jul 17, 201747.2547.3146.9147.0445.965,191,000
Jul 14, 201747.4247.5647.2247.2646.183,453,800
Jul 13, 201747.6247.6547.1047.1246.043,334,900
Jul 12, 201747.5547.6647.4747.5146.423,439,700
Jul 11, 201747.3647.4247.0947.2846.203,380,700
Jul 10, 201747.6647.6747.2747.2846.203,980,100
Jul 07, 201747.4547.6047.2847.3646.283,510,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...