Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	78.51	79.13	78.51	78.66	5,777,045	+0.09(+0.11%)
May 15, 2024	78.39	79.05	78.31	78.57	4,194,762	+0.57(+0.74%)
May 14, 2024	78.28	78.44	77.66	78.00	5,346,061	+0.01(+0.01%)
May 13, 2024	77.79	78.22	77.63	77.99	4,474,466	+0.55(+0.72%)
May 10, 2024	77.98	78.03	77.13	77.43	5,001,323	-0.11(-0.14%)
May 09, 2024	76.89	77.58	76.40	77.54	5,593,148	+0.61(+0.80%)
May 08, 2024	76.19	77.06	75.96	76.93	6,756,453	+0.67(+0.88%)
May 07, 2024	74.52	76.37	74.52	76.25	9,018,813	+1.47(+1.96%)
May 06, 2024	74.83	75.59	74.20	74.79	8,135,939	-0.38(-0.50%)
May 03, 2024	75.16	75.29	74.23	75.16	4,620,108	+0.52(+0.69%)
May 02, 2024	74.33	75.23	73.96	74.65	5,518,544	+0.80(+1.09%)
May 01, 2024	72.71	74.45	72.54	73.84	5,289,693	+1.01(+1.39%)
Apr 30, 2024	73.24	73.87	72.57	72.83	5,319,729	-0.88(-1.20%)
Apr 29, 2024	73.00	73.80	73.00	73.72	3,887,490	+1.17(+1.61%)
Apr 26, 2024	73.70	73.76	72.48	72.55	5,528,912	-1.15(-1.56%)
Apr 25, 2024	73.20	74.17	72.55	73.70	6,220,934	+0.46(+0.62%)
Apr 24, 2024	72.09	73.55	71.46	73.24	5,735,211	+0.65(+0.90%)
Apr 23, 2024	72.31	73.10	71.89	72.59	6,109,833	+0.27(+0.37%)
Apr 22, 2024	71.25	72.49	71.01	72.32	5,460,230	+0.82(+1.15%)
Apr 19, 2024	70.23	71.52	70.06	71.50	6,609,236	+1.57(+2.24%)
Apr 18, 2024	69.37	70.05	68.80	69.93	4,643,839	+0.76(+1.10%)
Apr 17, 2024	67.47	69.35	67.40	69.17	6,766,648	+2.01(+3.00%)
Apr 16, 2024	67.62	67.62	66.92	67.16	4,467,313	-0.61(-0.91%)
Apr 15, 2024	68.36	68.85	67.33	67.77	4,010,479	-0.34(-0.49%)
Apr 12, 2024	69.21	69.30	67.70	68.11	4,862,542	-0.84(-1.22%)
Apr 11, 2024	69.47	69.47	68.33	68.95	3,327,772	-0.19(-0.27%)
Apr 10, 2024	68.74	69.28	68.34	69.14	8,502,185	-0.81(-1.16%)
Apr 09, 2024	69.72	69.96	69.23	69.95	4,870,696	+0.53(+0.76%)
Apr 08, 2024	69.13	69.68	69.00	69.42	3,431,483	+0.15(+0.21%)
Apr 05, 2024	68.92	69.52	68.53	69.28	5,351,111	-0.14(-0.20%)
Apr 04, 2024	70.34	70.72	69.03	69.41	6,298,046	-0.92(-1.31%)
Apr 03, 2024	70.79	71.06	70.16	70.34	3,833,193	-0.36(-0.50%)
Apr 02, 2024	70.59	71.43	70.45	70.69	3,864,529	+0.24(+0.34%)
Apr 01, 2024	70.84	71.05	69.92	70.46	3,175,410	-0.63(-0.89%)
Mar 28, 2024	70.38	71.25	71.04	71.09	4,774,500	+0.68(+0.97%)
Mar 27, 2024	69.01	70.43	68.97	70.41	4,368,044	+1.76(+2.57%)
Mar 26, 2024	68.92	69.09	68.52	68.64	4,400,433	-0.49(-0.70%)
Mar 25, 2024	69.27	69.46	68.89	69.13	2,084,110	-0.04(-0.06%)
Mar 22, 2024	69.65	69.88	69.16	69.17	3,166,647	-0.10(-0.14%)
Mar 21, 2024	69.80	70.16	69.24	69.27	2,891,132	-0.33(-0.47%)
Mar 20, 2024	69.48	70.02	69.26	69.59	4,290,013	+0.02(+0.03%)
Mar 19, 2024	69.00	69.69	68.39	69.57	3,884,165	+0.78(+1.14%)
Mar 18, 2024	68.55	68.99	68.36	68.79	2,714,668	+0.33(+0.48%)
Mar 15, 2024	68.33	69.14	68.08	68.46	8,732,937	-0.29(-0.42%)
Mar 14, 2024	69.02	69.30	68.18	68.75	4,251,082	-0.55(-0.80%)
Mar 13, 2024	69.21	69.79	69.17	69.31	5,132,843	+0.58(+0.85%)
Mar 12, 2024	68.81	69.46	68.40	68.72	3,285,235	-0.43(-0.62%)
Mar 11, 2024	68.29	69.25	68.07	69.15	3,522,898	+0.76(+1.12%)
Mar 08, 2024	68.70	68.88	67.93	68.38	3,739,255	-0.24(-0.35%)
Mar 07, 2024	68.57	68.79	68.14	68.62	4,940,854	+0.66(+0.98%)
Mar 06, 2024	67.85	68.29	67.36	67.96	4,671,615	+0.59(+0.88%)
Mar 05, 2024	67.88	68.63	66.94	67.36	4,584,386	-0.22(-0.32%)
Mar 04, 2024	66.26	67.67	66.02	67.58	4,325,113	+1.33(+2.00%)
Mar 01, 2024	66.42	66.51	65.39	66.25	4,791,802	-0.39(-0.58%)
Feb 29, 2024	66.51	67.03	66.19	66.64	8,654,628	+0.44(+0.66%)
Feb 28, 2024	65.86	66.21	65.60	66.20	5,259,408	+0.35(+0.53%)
Feb 27, 2024	65.80	66.13	65.48	65.86	4,184,894	+0.21(+0.32%)
Feb 26, 2024	66.80	66.89	65.64	65.65	4,096,140	-1.43(-2.13%)
Feb 23, 2024	66.71	67.44	66.61	67.08	3,251,714	+0.41(+0.61%)
Feb 22, 2024	66.56	66.97	65.94	66.67	3,562,676	-0.45(-0.66%)
Feb 21, 2024	66.83	67.23	66.50	67.12	4,295,436	+0.68(+1.03%)
Feb 20, 2024	66.02	67.72	65.83	66.43	6,444,278	+0.55(+0.84%)
Feb 16, 2024	65.39	66.03	65.20	65.88	8,586,987	+0.35(+0.53%)
Feb 15, 2024	65.75	66.87	64.79	65.53	10,536,594	-0.96(-1.45%)
Feb 14, 2024	66.15	66.56	65.92	66.49	4,228,770	+0.29(+0.44%)
Feb 13, 2024	66.68	67.23	65.20	66.20	5,463,777	-0.78(-1.17%)
Feb 12, 2024	65.64	67.00	65.33	66.98	4,877,053	+1.37(+2.09%)
Feb 09, 2024	65.33	65.89	65.21	65.61	3,868,011	-0.03(-0.04%)
Feb 08, 2024	65.31	65.73	65.07	65.64	3,886,650	-0.01(-0.02%)
Feb 07, 2024	66.23	66.45	65.50	65.65	4,493,584	-0.44(-0.67%)
Feb 06, 2024	65.78	66.36	65.64	66.09	3,540,439	+0.22(+0.33%)
Feb 05, 2024	66.97	67.01	65.77	65.87	5,114,834	-1.44(-2.14%)
Feb 02, 2024	68.46	68.60	66.63	67.31	5,764,216	-1.81(-2.62%)
Feb 01, 2024	67.76	69.16	67.46	69.13	4,643,641	+0.96(+1.41%)
Jan 31, 2024	68.64	68.96	67.73	68.17	8,537,511	+0.26(+0.39%)
Jan 30, 2024	67.77	68.23	67.37	67.90	4,668,379	+0.06(+0.09%)
Jan 29, 2024	67.81	67.94	67.34	67.84	4,766,474	+0.08(+0.12%)
Jan 26, 2024	67.89	68.09	67.26	67.77	6,106,401	-0.13(-0.19%)
Jan 25, 2024	67.50	67.91	66.96	67.89	3,975,341	+1.02(+1.52%)
Jan 24, 2024	67.87	68.06	66.38	66.87	6,381,847	-0.62(-0.92%)
Jan 23, 2024	67.42	67.61	67.13	67.49	5,776,641	+0.01(+0.01%)
Jan 22, 2024	67.60	68.00	66.77	67.48	3,743,525	-0.13(-0.19%)
Jan 19, 2024	67.57	67.98	67.12	67.61	5,102,566	+0.18(+0.26%)
Jan 18, 2024	67.96	68.12	67.12	67.43	3,872,634	-0.84(-1.24%)
Jan 17, 2024	68.64	69.51	67.76	68.28	3,850,720	-0.68(-0.98%)
Jan 16, 2024	69.72	69.72	68.81	68.95	3,584,736	-1.08(-1.54%)
Jan 12, 2024	69.67	70.17	69.43	70.03	3,247,201	+0.82(+1.19%)
Jan 11, 2024	70.60	70.60	69.05	69.21	3,474,854	-1.23(-1.74%)
Jan 10, 2024	70.59	70.59	69.96	70.43	2,614,018	-0.04(-0.06%)
Jan 09, 2024	70.31	70.61	69.95	70.47	3,134,898	-0.28(-0.40%)
Jan 08, 2024	70.11	70.77	69.80	70.76	3,361,782	+0.54(+0.77%)
Jan 05, 2024	70.34	70.45	69.33	70.22	5,782,695	-0.10(-0.14%)
Jan 04, 2024	70.90	71.13	70.19	70.32	3,510,805	-0.52(-0.73%)
Jan 03, 2024	69.62	70.89	69.61	70.83	6,415,266	+1.36(+1.96%)
Jan 02, 2024	68.31	69.58	68.24	69.47	4,081,077	+0.72(+1.04%)
Dec 29, 2023	68.49	68.89	68.28	68.76	2,952,930	-0.04(-0.06%)
Dec 28, 2023	68.01	68.95	67.93	68.80	2,845,594	+0.74(+1.08%)
Dec 27, 2023	67.87	68.31	67.67	68.06	2,827,031	-0.04(-0.06%)
Dec 26, 2023	67.95	68.49	67.83	68.10	2,173,242	+0.01(+0.01%)
Dec 22, 2023	68.44	68.83	67.98	68.09	3,073,250	+0.07(+0.10%)
Dec 21, 2023	68.56	68.80	67.37	68.02	4,229,730	-0.31(-0.46%)
Dec 20, 2023	69.83	70.05	68.31	68.33	4,450,394	-1.54(-2.20%)
Dec 19, 2023	69.77	70.55	69.64	69.87	3,807,544	-0.16(-0.22%)
Dec 18, 2023	69.30	70.28	69.29	70.03	5,233,712	+0.55(+0.79%)
Dec 15, 2023	69.46	69.60	68.66	69.48	12,591,736	-0.63(-0.90%)
Dec 14, 2023	71.81	71.99	69.94	70.11	6,503,134	-1.55(-2.16%)
Dec 13, 2023	69.19	71.68	68.74	71.66	5,874,626	+2.56(+3.70%)
Dec 12, 2023	70.10	70.10	68.77	69.10	4,462,781	-0.87(-1.25%)
Dec 11, 2023	69.84	70.16	69.46	69.97	4,080,184	-0.14(-0.20%)
Dec 08, 2023	70.30	70.79	69.56	70.11	2,765,020	-0.15(-0.21%)
Dec 07, 2023	71.06	71.14	70.17	70.26	3,647,503	-0.60(-0.84%)
Dec 06, 2023	69.72	70.89	69.72	70.85	4,925,284	+1.30(+1.88%)
Dec 05, 2023	69.99	70.07	69.41	69.55	3,707,660	-0.34(-0.49%)
Dec 04, 2023	69.86	70.39	69.78	69.89	4,289,338	-0.24(-0.34%)
Dec 01, 2023	69.53	70.14	69.03	70.13	4,075,360	+0.53(+0.76%)
Nov 30, 2023	68.97	69.89	68.85	69.60	8,275,644	+0.74(+1.07%)
Nov 29, 2023	69.21	69.59	68.55	68.86	4,285,100	-0.25(-0.37%)
Nov 28, 2023	68.91	69.77	68.57	69.12	4,900,040	+0.23(+0.33%)
Nov 27, 2023	68.28	69.04	68.09	68.89	3,869,519	+0.64(+0.93%)
Nov 24, 2023	68.32	68.46	67.96	68.26	1,141,489	+0.02(+0.03%)
Nov 22, 2023	68.57	68.58	67.86	68.24	2,807,673	-0.06(-0.09%)
Nov 21, 2023	68.28	68.53	67.49	68.30	3,315,938	+0.21(+0.30%)
Nov 20, 2023	68.30	68.30	67.30	68.09	3,419,539	-0.32(-0.47%)
Nov 17, 2023	68.63	68.68	67.94	68.41	4,685,647	+0.20(+0.29%)
Nov 16, 2023	67.36	68.29	67.24	68.22	4,652,292	+1.46(+2.18%)
Nov 15, 2023	67.06	67.77	66.67	66.76	3,494,361	-0.43(-0.64%)
Nov 14, 2023	66.25	67.27	66.13	67.19	5,883,375	+1.82(+2.78%)
Nov 13, 2023	65.96	66.21	65.23	65.37	5,343,219	-0.74(-1.12%)
Nov 10, 2023	66.39	66.44	65.72	66.11	6,080,112	+0.06(+0.09%)
Nov 09, 2023	66.80	67.16	65.96	66.05	6,101,581	-0.54(-0.82%)
Nov 08, 2023	66.45	66.66	65.55	66.60	4,806,133	-0.12(-0.17%)
Nov 07, 2023	67.33	67.45	65.79	66.71	5,271,035	-0.50(-0.74%)
Nov 06, 2023	68.35	68.65	67.20	67.21	5,662,452	-1.13(-1.65%)
Nov 03, 2023	68.50	69.25	68.31	68.33	5,721,573	+0.26(+0.39%)
Nov 02, 2023	65.41	68.50	65.41	68.07	6,219,533	+1.64(+2.47%)
Nov 01, 2023	65.66	66.80	65.17	66.43	5,099,378	+1.10(+1.68%)
Oct 31, 2023	65.05	65.62	64.75	65.33	5,002,713	+0.50(+0.76%)
Oct 30, 2023	64.91	65.35	64.66	64.84	4,064,551	+0.25(+0.39%)
Oct 27, 2023	64.85	65.62	64.19	64.59	4,341,171	-0.61(-0.94%)
Oct 26, 2023	64.68	65.66	64.60	65.20	4,794,197	+0.53(+0.83%)
Oct 25, 2023	64.19	64.79	63.89	64.66	3,895,546	+0.16(+0.24%)
Oct 24, 2023	64.13	64.69	63.96	64.51	3,895,957	+0.99(+1.56%)
Oct 23, 2023	63.18	64.29	62.64	63.52	3,811,614	-0.29(-0.46%)
Oct 20, 2023	64.26	65.15	63.78	63.81	4,321,307	-0.69(-1.07%)
Oct 19, 2023	64.65	65.37	64.30	64.50	4,189,417	-0.16(-0.24%)
Oct 18, 2023	65.14	65.55	64.47	64.65	3,651,705	-0.50(-0.76%)
Oct 17, 2023	65.15	65.58	64.60	65.15	4,734,652	-0.38(-0.58%)
Oct 16, 2023	65.11	65.74	64.63	65.53	4,377,092	+0.92(+1.43%)
Oct 13, 2023	64.41	64.91	64.07	64.61	3,470,009	+0.83(+1.29%)
Oct 12, 2023	64.96	65.19	63.34	63.78	4,318,576	-1.36(-2.09%)
Oct 11, 2023	64.85	65.31	64.34	65.14	4,033,411	+0.64(+0.99%)
Oct 10, 2023	64.07	64.62	63.76	64.50	4,389,058	+0.51(+0.80%)
Oct 09, 2023	63.10	64.00	62.98	63.98	3,961,545	+0.91(+1.45%)
Oct 06, 2023	61.63	63.24	60.44	63.07	5,313,747	+0.37(+0.59%)
Oct 05, 2023	62.55	63.17	61.86	62.70	5,427,658	-0.03(-0.05%)
Oct 04, 2023	62.42	62.84	61.51	62.73	5,302,265	+0.57(+0.92%)
Oct 03, 2023	60.48	62.50	59.76	62.16	8,848,005	+1.28(+2.10%)
Oct 02, 2023	62.42	62.60	60.11	60.88	8,006,873	-1.95(-3.11%)
Sep 29, 2023	63.90	63.97	62.48	62.83	5,097,448	-0.34(-0.54%)
Sep 28, 2023	64.59	64.76	63.03	63.17	5,236,627	-1.04(-1.62%)
Sep 27, 2023	65.04	65.47	64.10	64.21	4,862,791	-0.94(-1.45%)
Sep 26, 2023	66.80	67.09	64.84	65.15	4,067,381	-2.12(-3.15%)
Sep 25, 2023	67.04	67.37	67.00	67.27	3,129,577	-0.08(-0.12%)
Sep 22, 2023	67.57	67.95	67.10	67.34	3,635,028	-0.51(-0.76%)
Sep 21, 2023	69.09	69.12	67.83	67.86	4,102,604	-1.26(-1.83%)
Sep 20, 2023	69.07	69.64	68.64	69.12	4,195,476	+0.28(+0.41%)
Sep 19, 2023	68.92	69.16	68.53	68.84	4,080,678	-0.04(-0.06%)
Sep 18, 2023	69.13	69.22	68.35	68.88	3,797,774	-0.14(-0.20%)
Sep 15, 2023	68.45	69.34	68.45	69.01	7,574,450	+0.18(+0.27%)
Sep 14, 2023	67.87	68.90	67.70	68.83	3,809,800	+1.36(+2.01%)
Sep 13, 2023	66.97	67.95	66.73	67.47	3,741,429	+0.87(+1.31%)
Sep 12, 2023	66.09	66.87	65.48	66.60	3,867,562	+0.46(+0.69%)
Sep 11, 2023	65.85	66.45	65.73	66.14	2,924,190	+0.19(+0.29%)
Sep 08, 2023	65.24	65.95	65.02	65.95	4,544,908	+0.80(+1.22%)
Sep 07, 2023	64.84	65.94	64.79	65.15	3,841,026	+0.83(+1.30%)
Sep 06, 2023	64.52	64.61	64.04	64.31	5,902,849	-0.05(-0.08%)
Sep 05, 2023	65.09	65.36	64.00	64.36	3,294,072	-0.89(-1.37%)
Sep 01, 2023	66.23	66.52	64.47	65.26	3,610,876	-0.50(-0.75%)
Aug 31, 2023	66.81	66.82	65.72	65.75	4,186,062	-0.86(-1.30%)
Aug 30, 2023	66.55	67.16	66.19	66.62	3,691,312	+0.05(+0.07%)
Aug 29, 2023	66.30	66.60	65.92	66.57	2,611,979	+0.43(+0.65%)
Aug 28, 2023	66.22	66.41	65.75	66.14	2,452,022	+0.04(+0.06%)
Aug 25, 2023	65.63	66.44	65.50	66.10	2,294,442	+0.64(+0.98%)
Aug 24, 2023	65.58	66.63	65.44	65.46	2,487,156	-0.12(-0.18%)
Aug 23, 2023	66.12	66.16	65.27	65.58	2,735,064	-0.17(-0.27%)
Aug 22, 2023	65.52	65.97	65.26	65.75	2,122,743	+0.12(+0.18%)
Aug 21, 2023	65.77	65.87	65.18	65.63	2,396,735	-0.19(-0.30%)
Aug 18, 2023	65.61	66.21	65.49	65.83	2,763,410	+0.25(+0.38%)
Aug 17, 2023	65.57	66.37	65.45	65.58	2,748,885	+0.13(+0.21%)
Aug 16, 2023	65.42	65.80	65.12	65.44	2,338,469	+0.32(+0.49%)
Aug 15, 2023	65.69	65.84	65.05	65.12	3,590,841	-1.01(-1.53%)
Aug 14, 2023	66.69	67.01	65.91	66.13	2,886,306	-0.64(-0.96%)
Aug 11, 2023	66.62	66.97	66.23	66.78	3,362,053	+0.09(+0.13%)
Aug 10, 2023	66.97	67.23	66.39	66.69	2,689,124	+0.21(+0.32%)
Aug 09, 2023	66.12	66.97	66.06	66.48	3,881,345	+0.37(+0.55%)
Aug 08, 2023	65.35	66.13	65.03	66.11	3,712,585	+0.76(+1.16%)
Aug 07, 2023	65.34	65.85	65.18	65.36	3,327,787	+0.17(+0.27%)
Aug 04, 2023	66.05	66.89	64.86	65.18	4,272,907	-0.75(-1.14%)
Aug 03, 2023	68.56	69.16	65.91	65.93	5,618,290	-2.26(-3.31%)
Aug 02, 2023	68.24	68.83	68.11	68.19	3,899,757	-0.30(-0.43%)

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.

Southern Co (NY: SO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Southern Co (NY: SO )

Historical Prices

Sections

Services