SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201954.4054.7754.2954.3554.352,830,100
May 23, 201954.2054.4454.0554.3454.344,640,800
May 22, 201954.0554.2253.8954.1154.113,904,700
May 21, 201954.0854.4453.8553.9753.973,435,000
May 20, 201953.9954.1853.8054.0854.083,459,500
May 17, 201953.0754.0053.0153.8253.824,847,500
May 17, 20190.62 Dividend
May 16, 201953.5954.2853.5254.0653.445,262,200
May 15, 201953.7453.9953.6053.6453.024,033,100
May 14, 201953.9054.0453.5153.6353.014,294,500
May 13, 201953.3054.1453.2554.1053.486,482,400
May 10, 201952.2353.4252.2353.3752.764,165,800
May 09, 201952.2652.6152.1852.3651.764,080,500
May 08, 201952.8452.9952.1652.2051.603,965,100
May 07, 201953.0153.2252.6452.8652.253,557,800
May 06, 201953.1653.4052.8553.0152.404,033,800
May 03, 201952.8953.3752.7653.2452.633,490,500
May 02, 201952.6053.1152.2452.7552.154,842,100
May 01, 201952.2353.2152.1652.5251.926,057,600
Apr 30, 201952.3553.2952.1853.2252.617,218,500
Apr 29, 201952.4452.5252.0452.2651.663,315,100
Apr 26, 201952.7153.0052.4852.5451.942,810,600
Apr 25, 201952.0752.6351.9052.4451.842,755,500
Apr 24, 201951.8852.3751.8452.2351.633,069,600
Apr 23, 201951.9652.1851.4551.8451.254,253,000
Apr 22, 201951.9652.2051.8051.9351.333,290,100
Apr 18, 201952.0952.4551.9051.9651.363,717,100
Apr 17, 201952.5052.5052.0752.1651.563,582,300
Apr 16, 201952.6152.9852.1752.3951.795,586,500
Apr 15, 201952.5052.8152.3852.7252.124,936,000
Apr 12, 201951.9652.5151.6352.5051.903,819,300
Apr 11, 201951.8952.2351.7452.1251.524,481,300
Apr 10, 201951.9952.4251.7051.7751.184,464,400
Apr 09, 201951.5051.9851.4251.9551.353,972,500
Apr 08, 201951.6251.7051.2851.5150.923,675,900
Apr 05, 201951.2951.7151.1051.6551.063,983,000
Apr 04, 201951.6851.6950.8951.2050.613,881,200
Apr 03, 201951.6051.6751.1951.5050.914,654,600
Apr 02, 201951.5051.6651.0251.6451.054,050,200
Apr 01, 201951.6851.6850.9851.4150.825,059,100
Mar 29, 201951.4751.6851.2151.6851.096,053,500
Mar 28, 201952.2852.3251.2651.3550.764,552,300
Mar 27, 201952.5752.6551.9952.2351.633,441,100
Mar 26, 201952.1052.5452.0052.5351.933,253,000
Mar 25, 201952.0052.2051.7552.0551.453,043,300
Mar 22, 201951.7352.3151.5651.8851.286,068,100
Mar 21, 201951.1451.6651.1051.5750.983,091,600
Mar 20, 201951.0351.5550.8951.1850.594,241,000
Mar 19, 201951.7851.7950.7750.9950.416,250,400
Mar 18, 201951.8851.9251.5451.7851.194,443,600
Mar 15, 201951.4851.9351.3051.8651.278,350,500
Mar 14, 201951.7551.9551.4551.5350.944,696,200
Mar 13, 201951.6551.8751.4751.7351.144,390,900
Mar 12, 201951.4451.8251.3851.6851.095,173,100
Mar 11, 201950.9151.4150.8551.4050.815,685,900
Mar 08, 201950.5250.9150.3150.9050.324,039,000
Mar 07, 201950.2750.6450.1750.4949.915,103,300
Mar 06, 201950.2350.3249.9350.1349.563,603,300
Mar 05, 201950.0050.3249.9650.0749.503,951,300
Mar 04, 201950.1050.1949.6250.1049.534,078,700
Mar 01, 201949.7950.0849.3549.9849.414,261,600
Feb 28, 201949.3649.8849.1449.6949.126,105,400
Feb 27, 201949.0949.5449.0149.3848.813,288,500
Feb 26, 201949.7349.8049.0149.2248.666,112,700
Feb 25, 201950.2550.2949.2749.5648.995,728,100
Feb 22, 201950.1150.5449.6950.3749.797,245,500
Feb 21, 201949.3350.3549.2450.2249.648,402,900
Feb 20, 201949.0250.0048.7549.7449.179,627,100
Feb 19, 201948.5448.9648.4248.9248.366,270,500
Feb 15, 201948.8448.9648.4548.5648.004,647,700
Feb 15, 20190.6 Dividend
Feb 14, 201949.2049.4548.9449.2048.044,007,900
Feb 13, 201949.3149.3549.0049.2248.063,815,300
Feb 12, 201949.2649.6248.9349.3748.213,926,000
Feb 11, 201949.0549.3849.0249.2448.085,158,600
Feb 08, 201949.0049.1348.7249.1247.964,033,100
Feb 07, 201948.5449.1848.3349.1648.004,178,500
Feb 06, 201948.5748.8048.4048.5447.403,224,100
Feb 05, 201948.5748.8148.3148.7347.585,116,600
Feb 04, 201948.1048.6147.8148.6147.474,306,300
Feb 01, 201948.5448.6547.9448.4947.354,216,100
Jan 31, 201947.9348.6847.5648.6047.467,149,000
Jan 30, 201947.4948.1247.3647.8746.743,556,200
Jan 29, 201947.5847.8447.3747.5846.465,205,000
Jan 28, 201947.5147.6247.1147.4346.313,927,000
Jan 25, 201947.8548.1747.3747.5046.384,862,400
Jan 24, 201947.6048.0047.1847.9646.834,812,200
Jan 23, 201947.0747.6146.9847.5846.464,754,800
Jan 22, 201946.9647.2246.4947.0745.965,292,400
Jan 18, 201947.1047.2446.8947.2246.114,015,400
Jan 17, 201946.8647.1146.6347.0745.963,578,600
Jan 16, 201946.5346.9446.2646.8745.775,475,300
Jan 15, 201946.0847.0946.0746.7945.695,433,100
Jan 14, 201946.1946.4645.5546.1645.076,328,900
Jan 11, 201946.2246.7945.8246.6145.516,137,000
Jan 10, 201945.6046.4245.3846.3445.254,634,900
Jan 09, 201945.8046.0445.3245.4944.426,687,600
Jan 08, 201944.6145.9744.5045.8844.807,246,200
Jan 07, 201944.5144.7644.1844.6143.565,397,800
Jan 04, 201944.1244.7344.0444.7143.665,680,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...