SO - The Southern Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201960.8761.2860.7661.1461.144,178,700
Oct 17, 201961.0261.2660.6761.0661.063,444,500
Oct 16, 201960.6161.2060.4561.0961.094,395,400
Oct 15, 201960.9761.1560.5460.7060.703,648,200
Oct 14, 201961.6361.7460.7860.9260.922,890,700
Oct 11, 201961.7461.9461.3061.5261.523,459,100
Oct 10, 201961.6362.1161.2861.8061.803,601,000
Oct 09, 201961.5762.1061.5061.9061.902,897,100
Oct 08, 201961.9262.0361.3561.3661.363,510,900
Oct 07, 201962.0062.0861.6261.9261.923,355,000
Oct 04, 201961.4462.1861.2162.0562.053,556,700
Oct 03, 201961.2061.4360.8761.3661.364,216,200
Oct 02, 201961.8761.9060.9661.1561.154,189,000
Oct 01, 201961.6061.9261.4061.8861.883,022,400
Sep 30, 201961.8362.0461.6061.7761.773,441,800
Sep 27, 201961.8962.0061.3861.7761.772,991,400
Sep 26, 201961.8062.0861.6061.8661.862,890,300
Sep 25, 201961.9762.0661.4261.7361.734,208,300
Sep 24, 201961.5262.3661.5061.9861.985,090,400
Sep 23, 201961.0661.4460.8861.3261.323,888,900
Sep 20, 201961.2061.2560.6361.1161.117,474,800
Sep 19, 201960.9061.1460.8061.0661.063,502,700
Sep 18, 201960.8060.9160.3060.8060.803,896,900
Sep 17, 201959.9560.8259.9560.5560.553,962,000
Sep 16, 201960.2060.2959.7259.8659.864,658,600
Sep 13, 201959.7760.3059.5360.1360.135,492,500
Sep 12, 201960.0060.3859.5659.9959.994,333,700
Sep 11, 201959.0959.7958.8759.7159.714,344,200
Sep 10, 201958.9059.1958.5759.1959.194,459,100
Sep 09, 201959.4659.6358.8159.0259.024,730,900
Sep 06, 201959.7659.9059.4259.6859.684,680,700
Sep 05, 201959.7259.9059.1059.5059.506,242,300
Sep 04, 201959.9960.6559.7260.1160.115,577,900
Sep 03, 201958.2859.8058.2459.7759.779,082,500
Aug 30, 201958.1758.4557.8258.2658.267,426,700
Aug 29, 201958.1058.1557.5958.1258.124,883,300
Aug 28, 201957.9658.3457.6257.8157.815,194,400
Aug 27, 201958.4658.6857.7057.7657.766,155,600
Aug 26, 201957.7158.3457.6058.3458.343,838,100
Aug 23, 201958.6058.8457.4157.6857.684,926,200
Aug 22, 201958.0058.5857.7858.4558.454,368,700
Aug 21, 201957.6657.9757.3857.9557.954,406,500
Aug 20, 201957.9058.0057.5857.6957.694,010,300
Aug 19, 201957.4058.2857.2357.9457.944,640,400
Aug 16, 201957.2057.6256.9757.4857.486,259,100
Aug 16, 20190.62 Dividend
Aug 15, 201957.1557.8456.8957.6357.015,623,600
Aug 14, 201957.3557.8856.9657.0656.4513,002,000
Aug 13, 201958.2658.3357.1457.2056.5810,429,300
Aug 12, 201958.4358.7858.2958.6858.053,080,000
Aug 09, 201958.1958.5657.9458.3357.703,097,500
Aug 08, 201957.4658.2957.0458.1957.563,842,300
Aug 07, 201957.0057.8256.2857.4556.835,139,500
Aug 06, 201955.9957.1455.3856.9456.335,004,100
Aug 05, 201957.5157.7155.6955.9355.335,779,800
Aug 02, 201957.2857.7556.7957.3656.744,389,100
Aug 01, 201956.2557.3755.8956.9856.376,143,400
Jul 31, 201955.7556.6455.1556.2055.607,190,500
Jul 30, 201956.1156.2055.0255.2954.706,918,500
Jul 29, 201955.9556.2055.6556.1155.513,329,300
Jul 26, 201955.3455.8355.2055.7455.142,288,700
Jul 25, 201955.5455.8155.2555.3654.763,280,900
Jul 24, 201955.4655.6755.1055.6455.043,613,900
Jul 23, 201955.5055.6255.0155.4254.823,023,300
Jul 22, 201955.4055.6154.8755.4854.884,623,300
Jul 19, 201955.9756.2455.2555.2754.685,517,800
Jul 18, 201955.8656.2455.3456.1355.533,379,900
Jul 17, 201955.7856.1155.6855.7955.193,223,800
Jul 16, 201956.0056.1655.4255.6655.063,127,400
Jul 15, 201955.5456.2155.5056.1155.514,005,300
Jul 12, 201956.5756.6255.5755.6755.074,341,300
Jul 11, 201956.8256.9056.1056.4955.883,583,400
Jul 10, 201956.6757.0856.3456.9156.303,406,100
Jul 09, 201956.4356.6456.0856.5655.953,590,900
Jul 08, 201956.4756.5755.9956.3155.702,789,200
Jul 05, 201955.9356.4155.3556.3655.753,133,900
Jul 03, 201956.0056.5456.0056.3155.702,629,500
Jul 02, 201955.0955.8855.0655.8655.262,913,900
Jul 01, 201955.1055.2754.4454.8454.254,354,100
Jun 28, 201955.0355.5654.8555.2854.695,611,000
Jun 27, 201955.1655.3154.6655.0854.493,413,800
Jun 26, 201955.8555.8854.9654.9854.394,704,100
Jun 25, 201956.2556.3955.8855.9855.382,704,600
Jun 24, 201956.3356.5455.9556.2855.673,741,200
Jun 21, 201955.8556.3255.5256.2755.668,627,300
Jun 20, 201955.8256.2355.4456.0255.424,018,700
Jun 19, 201955.0256.0154.9955.7455.146,153,400
Jun 18, 201955.7255.7554.7955.2654.673,842,100
Jun 17, 201955.6355.8455.1255.5054.902,989,100
Jun 14, 201955.3755.8055.2255.6555.054,081,200
Jun 13, 201955.1555.2754.6855.1554.563,444,600
Jun 12, 201954.7655.1554.6855.1554.562,884,700
Jun 11, 201954.3754.7854.2654.5553.963,396,000
Jun 10, 201954.7154.7954.1254.4853.894,450,800
Jun 07, 201955.5355.9554.7054.7154.124,097,200
Jun 06, 201955.0555.4454.7455.3854.784,727,200
Jun 05, 201954.1955.0554.0754.8154.225,624,000
Jun 04, 201954.0954.2753.1554.2053.623,868,500
Jun 03, 201953.5054.2153.3654.1653.584,210,400
May 31, 201953.1053.5752.9753.5052.923,925,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...