Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	67.32	68.25	66.76	68.12	5,678,141	+1.08(+1.61%)
Jun 29, 2023	67.40	67.77	66.58	67.04	5,544,549	-0.71(-1.04%)
Jun 28, 2023	68.84	68.92	67.59	67.75	4,040,346	-1.21(-1.76%)
Jun 27, 2023	69.67	69.76	68.70	68.96	4,131,338	-0.59(-0.85%)
Jun 26, 2023	68.51	69.57	68.28	69.55	3,174,779	+1.24(+1.82%)
Jun 23, 2023	69.30	69.54	68.27	68.31	4,749,664	-0.82(-1.19%)
Jun 22, 2023	69.73	69.84	68.93	69.13	2,592,607	-0.33(-0.47%)
Jun 21, 2023	68.05	69.48	67.72	69.46	3,054,034	+1.26(+1.85%)
Jun 20, 2023	69.31	69.44	68.15	68.20	3,840,288	-1.38(-1.98%)
Jun 16, 2023	68.49	70.00	68.42	69.58	9,642,983	+0.97(+1.41%)
Jun 15, 2023	68.73	69.18	68.40	68.61	4,271,678	-3.02(-4.21%)
May 08, 2023	71.86	72.18	71.34	71.63	3,093,714	-0.36(-0.49%)
May 05, 2023	70.87	72.00	70.75	71.98	4,107,832	+0.66(+0.93%)
May 04, 2023	70.54	71.35	69.67	71.32	4,482,216	+0.88(+1.25%)
May 03, 2023	70.69	71.26	70.30	70.43	3,373,727	+0.17(+0.25%)
May 02, 2023	71.32	71.42	70.20	70.26	4,352,111	-0.90(-1.27%)
May 01, 2023	70.60	71.61	70.43	71.16	4,210,713	+0.52(+0.73%)
Apr 28, 2023	70.64	71.11	70.20	70.65	4,787,848	+0.04(+0.05%)
Apr 27, 2023	69.93	70.71	69.75	70.61	4,295,875	+0.88(+1.27%)
Apr 26, 2023	70.64	70.74	69.60	69.72	4,306,500	-1.34(-1.88%)
Apr 25, 2023	71.30	71.52	70.85	71.06	3,490,610	-0.12(-0.16%)
Apr 24, 2023	70.75	71.22	70.33	71.17	2,724,404	+0.47(+0.67%)
Apr 21, 2023	70.77	71.04	70.21	70.70	3,315,749	+0.57(+0.81%)
Apr 20, 2023	69.94	70.39	69.74	70.14	3,848,776	+0.20(+0.29%)
Apr 19, 2023	69.94	70.35	69.74	69.94	3,120,417	+0.22(+0.32%)
Apr 18, 2023	69.45	69.92	69.24	69.71	3,401,516	+0.23(+0.33%)
Apr 17, 2023	69.32	69.62	68.75	69.48	3,111,010	+0.38(+0.56%)
Apr 14, 2023	69.13	69.47	68.85	69.10	3,487,559	-0.50(-0.72%)
Apr 13, 2023	69.00	69.63	68.10	69.60	4,362,245	+0.33(+0.47%)
Apr 12, 2023	69.01	69.75	68.60	69.27	3,968,051	+0.28(+0.40%)
Apr 11, 2023	69.18	69.29	68.57	68.99	3,392,443	-0.20(-0.29%)
Apr 10, 2023	69.05	69.21	68.33	69.20	3,306,273	-0.26(-0.37%)
Apr 06, 2023	69.07	69.69	68.84	69.46	4,690,022	+0.78(+1.13%)
Apr 05, 2023	67.24	68.84	67.02	68.68	4,707,957	+1.80(+2.69%)
Apr 04, 2023	66.40	66.91	66.01	66.88	3,221,131	+0.63(+0.96%)
Apr 03, 2023	66.41	66.88	65.56	66.25	4,501,252	-0.59(-0.88%)
Mar 31, 2023	66.47	66.86	66.05	66.83	5,412,315	+0.50(+0.75%)
Mar 30, 2023	66.68	67.00	66.13	66.33	4,161,397	-0.27(-0.40%)
Mar 29, 2023	65.93	66.83	65.93	66.60	4,402,847	+0.91(+1.39%)
Mar 28, 2023	65.51	66.24	65.33	65.69	5,868,670	+0.14(+0.22%)
Mar 27, 2023	66.14	66.40	65.36	65.55	4,268,979	-0.34(-0.51%)
Mar 24, 2023	63.89	65.89	63.80	65.88	5,086,170	+2.16(+3.39%)
Mar 23, 2023	64.08	64.76	63.45	63.72	4,729,325	-0.36(-0.55%)
Mar 22, 2023	64.34	65.49	64.07	64.08	6,890,725	-0.40(-0.63%)
Mar 21, 2023	65.75	65.90	63.62	64.48	6,278,477	-1.36(-2.07%)
Mar 20, 2023	65.32	67.64	65.24	65.84	6,010,745	+0.62(+0.96%)
Mar 17, 2023	66.28	66.32	64.69	65.22	11,055,421	-0.21(-0.32%)
Mar 16, 2023	64.74	65.93	64.65	65.43	7,014,679	+0.45(+0.69%)
Mar 15, 2023	63.43	65.34	63.23	64.98	6,513,571	+1.41(+2.22%)
Mar 14, 2023	63.03	63.77	62.85	63.57	5,310,399	+0.99(+1.58%)
Mar 13, 2023	61.27	64.14	61.27	62.58	5,416,050	+1.16(+1.89%)
Mar 10, 2023	62.25	62.34	61.12	61.42	4,061,834	-0.59(-0.94%)
Mar 09, 2023	62.36	63.31	61.88	62.00	3,711,330	-0.17(-0.28%)
Mar 08, 2023	61.71	62.34	61.36	62.17	3,371,985	+0.38(+0.62%)
Mar 07, 2023	62.55	63.00	61.51	61.79	4,284,102	-0.86(-1.38%)
Mar 06, 2023	62.16	62.76	62.10	62.65	5,050,431	+0.40(+0.65%)
Mar 03, 2023	61.16	62.32	60.70	62.25	5,169,763	+1.09(+1.79%)
Mar 02, 2023	59.98	61.19	59.79	61.16	6,003,178	+1.30(+2.17%)
Mar 01, 2023	60.12	60.23	59.29	59.86	5,800,964	-0.71(-1.17%)
Feb 28, 2023	61.60	61.88	60.53	60.57	4,945,558	-1.26(-2.04%)
Feb 27, 2023	62.20	62.99	61.67	61.83	5,081,287	-0.18(-0.29%)
Feb 24, 2023	61.64	62.10	61.19	62.01	5,693,073	-0.17(-0.28%)
Feb 23, 2023	62.56	62.78	61.86	62.18	8,194,335	-0.48(-0.77%)
Feb 22, 2023	62.89	63.59	62.46	62.66	3,668,459	-0.30(-0.47%)
Feb 21, 2023	63.45	63.65	62.78	62.96	3,215,314	-1.04(-1.62%)
Feb 17, 2023	62.37	64.32	62.30	64.00	5,576,736	+1.39(+2.22%)
Feb 16, 2023	63.31	63.34	61.92	62.61	5,586,886	-0.87(-1.36%)
Feb 15, 2023	63.15	63.49	62.83	63.47	3,954,170	+0.11(+0.18%)
Feb 14, 2023	63.69	64.18	63.13	63.36	2,845,875	-0.46(-0.72%)
Feb 13, 2023	63.50	64.12	63.50	63.81	2,466,897	+0.24(+0.37%)
Feb 10, 2023	62.60	63.68	62.40	63.58	2,727,127	+1.05(+1.67%)
Feb 09, 2023	63.24	63.90	62.46	62.53	3,411,169	-0.64(-1.01%)
Feb 08, 2023	63.98	63.98	62.70	63.17	2,755,763	-1.23(-1.90%)
Feb 07, 2023	64.04	64.51	63.23	64.39	3,393,629	-0.15(-0.24%)
Feb 06, 2023	63.83	64.60	63.60	64.55	3,156,127	+0.60(+0.94%)
Feb 03, 2023	64.77	64.90	62.97	63.95	4,090,316	-1.28(-1.97%)
Feb 02, 2023	65.39	65.79	64.16	65.23	5,071,026	-0.23(-0.35%)
Feb 01, 2023	64.16	66.01	64.06	65.46	6,093,402	+1.12(+1.74%)
Jan 31, 2023	64.34	64.45	63.57	64.34	5,702,062	+0.24(+0.37%)
Jan 30, 2023	64.34	64.88	64.09	64.10	3,680,244	-0.54(-0.84%)
Jan 27, 2023	64.01	64.80	63.72	64.64	3,062,596	+0.46(+0.71%)
Jan 26, 2023	63.64	64.41	63.47	64.18	3,403,609	+0.25(+0.39%)
Jan 25, 2023	62.93	64.04	62.51	63.94	3,993,222	+0.53(+0.84%)
Jan 24, 2023	71.23	71.23	55.94	63.41	3,623,255	-0.15(-0.24%)
Jan 23, 2023	63.64	64.41	63.26	63.56	3,683,933	-0.25(-0.39%)
Jan 20, 2023	63.05	63.84	61.91	63.80	4,168,982	+0.64(+1.01%)
Jan 19, 2023	64.14	64.27	63.06	63.17	4,173,720	-1.21(-1.88%)
Jan 18, 2023	66.73	66.78	64.34	64.37	3,674,970	-2.21(-3.33%)
Jan 17, 2023	66.59	67.42	66.46	66.59	3,788,767	-0.26(-0.38%)
Jan 13, 2023	66.49	67.08	65.91	66.85	3,826,086	-0.02(-0.03%)
Jan 12, 2023	67.89	68.00	66.80	66.87	5,346,135	-1.16(-1.70%)
Jan 11, 2023	67.64	68.10	67.47	68.03	3,119,496	+0.43(+0.63%)
Jan 10, 2023	67.84	67.84	66.96	67.60	3,382,055	-0.37(-0.55%)
Jan 09, 2023	67.87	68.63	67.72	67.97	3,332,956	-0.12(-0.18%)
Jan 06, 2023	67.63	68.50	67.42	68.09	4,250,759	+1.19(+1.78%)
Jan 05, 2023	68.44	68.66	66.66	66.90	4,311,688	-2.02(-2.94%)
Jan 04, 2023	68.47	69.43	68.27	68.93	4,057,983	+0.58(+0.85%)
Jan 03, 2023	67.90	68.46	67.20	68.35	3,956,635	+0.47(+0.69%)
Dec 30, 2022	68.61	68.70	67.31	67.88	3,062,208	-0.74(-1.08%)
Dec 29, 2022	68.40	68.90	68.34	68.62	2,490,266	+0.51(+0.75%)
Dec 28, 2022	68.84	69.23	67.94	68.11	2,400,402	-0.59(-0.86%)
Dec 27, 2022	68.21	68.85	67.87	68.70	3,874,293	+0.50(+0.74%)
Dec 23, 2022	67.15	68.21	67.15	68.20	3,136,647	+0.93(+1.38%)
Dec 22, 2022	67.15	67.39	66.25	67.26	3,730,313	+0.03(+0.04%)
Dec 21, 2022	66.36	67.67	66.18	67.24	7,080,185	+1.20(+1.81%)
Dec 20, 2022	65.45	66.54	65.09	66.04	5,197,474	+0.53(+0.81%)
Dec 19, 2022	65.75	66.03	65.12	65.51	4,584,841	-0.49(-0.75%)
Dec 16, 2022	66.50	66.76	65.02	66.00	19,429,686	-0.89(-1.34%)
Dec 15, 2022	67.16	67.84	66.71	66.89	6,384,325	-0.70(-1.04%)
Dec 14, 2022	67.90	68.49	67.02	67.60	5,353,733	-0.09(-0.14%)
Dec 13, 2022	68.33	68.81	66.99	67.69	4,604,900	+0.17(+0.25%)
Dec 12, 2022	66.30	67.60	65.87	67.52	6,094,758	+2.54(+3.91%)
Dec 09, 2022	64.95	65.34	64.67	64.98	3,646,143	-0.30(-0.47%)
Dec 08, 2022	64.97	65.72	64.75	65.29	3,858,580	+0.17(+0.26%)
Dec 07, 2022	64.97	65.85	64.86	65.12	5,107,330	+0.02(+0.03%)
Dec 06, 2022	64.50	65.13	64.43	65.10	6,928,646	+0.95(+1.48%)
Dec 05, 2022	63.49	64.42	63.40	64.15	4,503,514	+0.13(+0.21%)
Dec 02, 2022	63.80	64.20	63.48	64.01	4,211,792	-0.36(-0.56%)
Dec 01, 2022	64.58	65.17	63.84	64.37	5,057,096	+0.08(+0.12%)
Nov 30, 2022	62.38	64.47	62.24	64.30	8,691,121	+1.82(+2.91%)
Nov 29, 2022	62.23	62.51	61.82	62.48	4,636,561	-0.10(-0.17%)
Nov 28, 2022	63.13	63.47	62.34	62.59	5,162,727	-1.02(-1.60%)
Nov 25, 2022	63.34	63.87	63.24	63.60	1,510,223	+0.52(+0.83%)
Nov 23, 2022	62.57	63.10	62.36	63.08	4,102,958	+0.39(+0.62%)
Nov 22, 2022	62.73	63.16	62.31	62.69	3,956,226	+0.21(+0.33%)
Nov 21, 2022	62.15	62.66	61.89	62.48	5,087,996	+0.15(+0.24%)
Nov 18, 2022	61.50	62.39	61.23	62.33	5,473,319	+1.26(+2.07%)
Nov 17, 2022	61.43	61.84	60.77	61.07	4,746,592	-0.86(-1.38%)
Nov 16, 2022	62.08	62.52	61.59	61.92	5,675,347	-0.06(-0.09%)
Nov 15, 2022	61.41	62.03	60.82	61.98	6,278,045	+1.27(+2.09%)
Nov 14, 2022	61.58	61.94	60.69	60.71	5,486,217	-0.52(-0.84%)
Nov 11, 2022	61.94	61.98	60.69	61.23	4,931,825	-0.58(-0.94%)
Nov 10, 2022	61.14	61.89	60.15	61.81	5,467,695	+2.14(+3.58%)
Nov 09, 2022	60.08	60.55	59.55	59.67	3,619,553	-0.48(-0.80%)
Nov 08, 2022	59.78	60.55	59.63	60.15	3,557,999	+0.55(+0.93%)
Nov 07, 2022	60.97	60.97	58.72	59.60	5,326,418	-1.46(-2.39%)
Nov 04, 2022	61.14	61.41	60.15	61.06	3,766,014	+0.06(+0.09%)
Nov 03, 2022	60.45	61.56	60.09	61.00	4,425,984	+0.05(+0.08%)
Nov 02, 2022	61.46		60.93	60.95	4,559,856	-0.69(-1.11%)
Nov 01, 2022	61.87	62.13	61.12	61.64	3,396,557	+0.05(+0.08%)
Oct 31, 2022	62.07	62.35	61.28	61.59	5,373,724	-0.81(-1.30%)
Oct 28, 2022	61.62	63.14	61.62	62.40	4,794,576	+1.10(+1.80%)
Oct 27, 2022	62.52	62.92	61.16	61.30	7,554,953	-0.44(-0.72%)
Oct 26, 2022	62.08	62.50	61.25	61.74	4,585,234	-0.08(-0.12%)
Oct 25, 2022	60.85	61.88	60.84	61.82	3,989,824	+1.06(+1.75%)
Oct 24, 2022	60.78	61.18	60.02	60.76	4,600,206	+0.08(+0.14%)
Oct 21, 2022	59.79	60.95	59.60	60.67	5,555,555	+0.94(+1.57%)
Oct 20, 2022	61.18	61.18	59.63	59.73	4,357,286	-1.12(-1.84%)
Oct 19, 2022	60.72	61.25	60.37	60.85	3,358,250	-0.66(-1.07%)
Oct 18, 2022	61.30	61.95	60.97	61.51	4,083,869	+1.04(+1.73%)
Oct 17, 2022	60.28	61.28	60.28	60.46	4,272,286	+0.72(+1.21%)
Oct 14, 2022	60.81	61.87	59.45	59.74	5,400,527	-0.51(-0.84%)
Oct 13, 2022	57.34	60.33	57.11	60.25	5,578,078	+2.40(+4.15%)
Oct 12, 2022	59.78	60.00	57.83	57.85	5,386,407	-2.01(-3.36%)
Oct 11, 2022	59.87	60.72	59.61	59.86	4,153,388	-0.33(-0.55%)
Oct 10, 2022	60.45	61.12	60.14	60.19	3,129,195	-0.12(-0.20%)
Oct 07, 2022	61.92	62.07	60.00	60.31	5,197,939	-1.51(-2.45%)
Oct 06, 2022	64.43	64.50	61.77	61.83	7,069,594	-2.82(-4.36%)
Oct 05, 2022	65.82	65.82	63.97	64.65	4,284,866	-1.84(-2.77%)
Oct 04, 2022	65.71	66.88	65.21	66.49	4,806,814	+0.90(+1.38%)
Oct 03, 2022	65.16	66.11	64.46	65.59	4,549,645	+1.63(+2.54%)
Sep 30, 2022	65.65	65.94	63.82	63.96	7,607,656	-1.30(-1.99%)
Sep 29, 2022	68.15	68.36	65.16	65.26	4,246,457	-2.95(-4.33%)
Sep 28, 2022	68.29	68.62	67.43	68.22	4,256,240	+0.75(+1.12%)
Sep 27, 2022	69.23	69.23	67.22	67.46	4,226,418	-1.35(-1.95%)
Sep 26, 2022	70.49	70.50	67.92	68.81	4,353,527	-1.73(-2.45%)
Sep 23, 2022	70.83	71.04	69.83	70.54	3,490,917	-0.89(-1.25%)
Sep 22, 2022	71.61	72.00	71.07	71.43	3,009,746	-0.18(-0.25%)
Sep 21, 2022	73.02	73.58	71.60	71.61	2,613,855	-1.03(-1.41%)
Sep 20, 2022	73.20	73.29	71.87	72.64	3,188,507	-0.99(-1.34%)
Sep 19, 2022	72.46	73.69	72.14	73.62	4,228,692	+0.96(+1.32%)
Sep 16, 2022	72.68	73.21	72.34	72.66	8,658,499	-0.04(-0.05%)
Sep 15, 2022	74.45	74.45	72.65	72.70	4,227,838	-2.01(-2.69%)
Sep 14, 2022	73.70	75.01	73.70	74.72	3,089,154	+1.13(+1.53%)
Sep 13, 2022	74.75	75.04	73.27	73.59	3,414,284	-1.81(-2.40%)
Sep 12, 2022	74.88	75.55	74.69	75.39	3,580,846	+0.59(+0.79%)
Sep 09, 2022	74.99	75.33	74.49	74.80	3,444,885	+0.10(+0.14%)
Sep 08, 2022	74.82	75.27	74.34	74.70	2,853,840	-0.32(-0.43%)
Sep 07, 2022	73.52	75.19	73.51	75.02	5,473,033	+1.85(+2.53%)
Sep 06, 2022	73.56	74.28	72.98	73.16	4,395,031	-0.08(-0.12%)
Sep 02, 2022	74.23	74.92	73.01	73.25	3,325,660	-0.85(-1.14%)
Sep 01, 2022	72.66	74.22	72.59	74.09	3,976,963	+1.60(+2.21%)
Aug 31, 2022	72.92	73.45	72.48	72.50	4,573,466	-0.48(-0.66%)
Aug 30, 2022	73.94	74.11	72.67	72.98	3,281,794	-1.03(-1.40%)
Aug 29, 2022	73.16	74.54	72.91	74.01	2,885,276	+0.45(+0.61%)
Aug 26, 2022	74.48	74.76	73.50	73.56	3,286,604	-0.87(-1.16%)
Aug 25, 2022	74.32	74.46	73.61	74.42	2,626,912	+0.24(+0.32%)
Aug 24, 2022	74.33	74.45	73.66	74.19	2,666,298	+0.08(+0.10%)
Aug 23, 2022	74.54	74.54	73.85	74.11	2,375,066	-0.30(-0.40%)
Aug 22, 2022	75.09	75.29	74.22	74.41	2,757,231	-0.99(-1.31%)
Aug 19, 2022	75.16	75.79	74.87	75.40	3,703,304	+0.41(+0.55%)
Aug 18, 2022	74.56	75.21	74.50	74.99	3,048,222	+0.44(+0.59%)
Aug 17, 2022	74.25	74.82	74.16	74.55	3,829,885	+0.17(+0.23%)
Aug 16, 2022	73.71	74.66	73.57	74.38	4,383,105	+0.66(+0.89%)
Aug 15, 2022	73.49	73.98	73.32	73.72	5,930,330	+0.24(+0.32%)
Aug 12, 2022	73.02	73.53	72.88	73.48	3,351,667	+0.85(+1.17%)
Aug 11, 2022	72.99	73.49	72.44	72.64	3,881,727	-0.36(-0.50%)
Aug 10, 2022	73.17	73.31	72.65	73.00	3,368,575	+0.04(+0.05%)
Aug 09, 2022	72.29	73.11	72.24	72.96	3,377,799	+0.99(+1.37%)
Aug 08, 2022	72.59	72.86	71.71	71.97	4,568,226	-0.07(-0.10%)
Aug 05, 2022	72.30	72.61	71.26	72.05	4,436,100	-0.65(-0.90%)
Aug 04, 2022	72.26	73.45	72.23	72.70	5,621,840	+0.66(+0.92%)
Aug 03, 2022	70.76	72.17	69.70	72.04	4,758,425	+1.24(+1.75%)
Aug 02, 2022	71.78	72.26	70.73	70.80	5,142,460	-0.70(-0.98%)
Aug 01, 2022	71.49	72.05	71.00	71.50	4,637,942	-0.20(-0.27%)
Jul 29, 2022	70.72	72.37	70.54	71.69	8,397,556	+0.98(+1.38%)
Jul 28, 2022	68.93	70.86	68.31	70.72	6,342,699	+2.41(+3.52%)
Jul 27, 2022	68.21	68.49	67.66	68.31	7,000,710	-0.23(-0.34%)
Jul 26, 2022	67.80	68.67	67.67	68.54	2,914,344	+0.76(+1.13%)
Jul 25, 2022	66.94	67.79	66.76	67.78	3,461,681	+0.70(+1.04%)
Jul 22, 2022	66.49	67.10	66.33	67.08	3,687,005	+1.02(+1.54%)
Jul 21, 2022	66.14	66.28	65.60	66.06	3,683,093	-0.08(-0.13%)
Jul 20, 2022	66.94	67.13	65.98	66.15	4,522,836	-0.76(-1.13%)
Jul 19, 2022	67.20	67.41	66.74	66.90	6,034,496	+0.06(+0.08%)
Jul 18, 2022	67.30	67.41	66.57	66.85	3,967,905	-0.60(-0.88%)
Jul 15, 2022	67.54	67.59	66.61	67.44	5,336,255	+0.44(+0.65%)
Jul 14, 2022	65.22	67.09	65.20	67.00	3,345,695	+0.62(+0.93%)
Jul 13, 2022	66.59	67.30	66.37	66.39	3,997,140	-0.73(-1.08%)
Jul 12, 2022	66.72	67.63	66.52	67.12	4,169,345	+0.20(+0.29%)
Jul 11, 2022	66.20	66.94	66.11	66.92	4,320,069	+0.54(+0.81%)
Jul 08, 2022	66.47	66.70	66.03	66.38	3,533,430	-0.09(-0.14%)
Jul 07, 2022	66.80	67.21	66.31	66.47	2,812,619	-0.17(-0.25%)
Jul 06, 2022	66.27	67.34	65.87	66.64	4,653,322	+0.61(+0.92%)
Jul 05, 2022	67.99	68.10	65.13	66.03	6,330,800	-2.16(-3.17%)

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