Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	69.45	69.70	68.46	68.49	4,051,560	-1.02(-1.47%)
Jul 31, 2023	69.86	70.03	69.17	69.51	7,053,878	-0.01(-0.01%)
Jul 28, 2023	70.44	70.76	69.33	69.52	5,801,444	-0.49(-0.70%)
Jul 27, 2023	69.96	70.15	69.55	70.01	5,599,246	-0.22(-0.31%)
Jul 26, 2023	69.67	70.95	69.62	70.23	3,128,222	+0.46(+0.66%)
Jul 25, 2023	69.85	70.31	69.56	69.77	4,160,187	-0.33(-0.47%)
Jul 24, 2023	70.37	70.50	69.66	70.09	3,587,131	-0.11(-0.15%)
Jul 21, 2023	68.56	70.41	68.39	70.20	5,543,405	+1.91(+2.80%)
Jul 20, 2023	67.60	68.50	67.24	68.29	6,352,380	+0.89(+1.33%)
Jul 19, 2023	66.51	67.67	66.34	67.39	3,521,906	+1.01(+1.52%)
Jul 18, 2023	67.43	67.65	66.11	66.38	3,758,887	-1.05(-1.55%)
Jul 17, 2023	68.45	68.45	67.41	67.43	3,061,138	-1.15(-1.68%)
Jul 14, 2023	68.50	68.86	68.23	68.58	2,925,020	-0.10(-0.14%)
Jul 13, 2023	68.71	68.94	68.28	68.68	4,215,795	-0.11(-0.15%)
Jul 12, 2023	68.15	68.90	67.79	68.79	3,859,610	+0.83(+1.22%)
Jul 11, 2023	67.41	67.98	67.02	67.96	2,883,651	+0.57(+0.84%)
Jul 10, 2023	67.82	67.94	67.02	67.39	2,760,153	-0.52(-0.76%)
Jul 07, 2023	67.63	68.35	67.33	67.91	3,596,788	-0.11(-0.16%)
Jul 06, 2023	68.34	68.43	67.61	68.02	4,128,619	-0.86(-1.24%)
Jul 05, 2023	67.60	69.26	67.60	68.87	5,409,487	+1.07(+1.57%)
Jul 03, 2023	67.74	67.90	67.36	67.81	2,244,209	+0.31(+0.46%)
Jun 30, 2023	66.71	67.63	66.15	67.50	5,730,115	+1.07(+1.61%)
Jun 29, 2023	66.79	67.15	65.98	66.43	5,595,300	-0.70(-1.04%)
Jun 28, 2023	68.22	68.30	66.97	67.13	4,077,328	-1.20(-1.76%)
Jun 27, 2023	69.04	69.13	68.07	68.33	4,169,154	-0.59(-0.85%)
Jun 26, 2023	67.89	68.94	67.66	68.92	3,203,838	+1.23(+1.82%)
Jun 23, 2023	68.67	68.91	67.65	67.69	4,793,139	-0.82(-1.19%)
Jun 22, 2023	69.09	69.21	68.31	68.51	2,616,337	-0.33(-0.47%)
Jun 21, 2023	67.43	68.85	67.10	68.83	3,081,989	+1.25(+1.85%)
Jun 20, 2023	68.68	68.81	67.54	67.58	3,875,440	-1.36(-1.98%)
Jun 16, 2023	67.87	69.37	67.80	68.95	9,731,248	+0.96(+1.41%)
Jun 15, 2023	68.10	68.55	67.78	67.99	4,310,778	-2.99(-4.21%)
May 08, 2023	71.20	71.53	70.69	70.98	3,122,032	-0.35(-0.49%)
May 05, 2023	70.22	71.35	70.11	71.33	4,145,432	+0.66(+0.93%)
May 04, 2023	69.90	70.70	69.03	70.67	4,523,243	+0.88(+1.25%)
May 03, 2023	70.05	70.61	69.66	69.80	3,404,608	+0.17(+0.25%)
May 02, 2023	70.67	70.78	69.56	69.62	4,391,948	-0.89(-1.27%)
May 01, 2023	69.96	70.96	69.80	70.52	4,249,255	+0.51(+0.73%)
Apr 28, 2023	70.00	70.46	69.57	70.01	4,831,673	+0.04(+0.05%)
Apr 27, 2023	69.29	70.07	69.12	69.97	4,335,197	+0.88(+1.27%)
Apr 26, 2023	70.00	70.10	68.97	69.09	4,345,918	-1.32(-1.88%)
Apr 25, 2023	70.65	70.87	70.21	70.41	3,522,561	-0.11(-0.16%)
Apr 24, 2023	70.11	70.58	69.70	70.53	2,749,341	+0.47(+0.67%)
Apr 21, 2023	70.13	70.40	69.58	70.06	3,346,099	+0.56(+0.81%)
Apr 20, 2023	69.31	69.75	69.11	69.50	3,884,005	+0.20(+0.29%)
Apr 19, 2023	69.30	69.72	69.11	69.30	3,148,979	+0.22(+0.32%)
Apr 18, 2023	68.82	69.28	68.61	69.08	3,432,652	+0.23(+0.33%)
Apr 17, 2023	68.69	68.99	68.13	68.85	3,139,486	+0.38(+0.56%)
Apr 14, 2023	68.50	68.84	68.23	68.47	3,519,481	-0.49(-0.72%)
Apr 13, 2023	68.38	69.00	67.48	68.97	4,402,173	+0.32(+0.47%)
Apr 12, 2023	68.39	69.12	67.98	68.64	4,004,372	+0.28(+0.40%)
Apr 11, 2023	68.55	68.66	67.95	68.37	3,423,495	-0.20(-0.29%)
Apr 10, 2023	68.43	68.58	67.71	68.57	3,336,536	-0.26(-0.37%)
Apr 06, 2023	68.44	69.05	68.22	68.83	4,732,951	+0.77(+1.13%)
Apr 05, 2023	66.63	68.22	66.41	68.05	4,751,050	+1.78(+2.69%)
Apr 04, 2023	65.80	66.30	65.41	66.27	3,250,615	+0.63(+0.96%)
Apr 03, 2023	65.81	66.27	64.96	65.65	4,542,453	-0.58(-0.88%)
Mar 31, 2023	65.86	66.26	65.45	66.23	5,461,855	+0.49(+0.75%)
Mar 30, 2023	66.07	66.39	65.53	65.73	4,199,487	-0.27(-0.40%)
Mar 29, 2023	65.33	66.23	65.33	66.00	4,443,147	+0.90(+1.39%)
Mar 28, 2023	64.91	65.64	64.74	65.09	5,922,388	+0.14(+0.22%)
Mar 27, 2023	65.54	65.80	64.77	64.95	4,308,055	-0.33(-0.51%)
Mar 24, 2023	63.31	65.29	63.22	65.28	5,132,725	+2.14(+3.39%)
Mar 23, 2023	63.49	64.17	62.88	63.14	4,772,614	-0.35(-0.55%)
Mar 22, 2023	63.75	64.89	63.49	63.49	6,953,798	-0.40(-0.63%)
Mar 21, 2023	65.15	65.30	63.04	63.89	6,335,946	-1.35(-2.07%)
Mar 20, 2023	64.72	67.03	64.65	65.25	6,065,763	+0.62(+0.96%)
Mar 17, 2023	65.67	65.72	64.10	64.63	11,156,615	-0.21(-0.32%)
Mar 16, 2023	64.15	65.33	64.07	64.84	7,078,886	+0.45(+0.69%)
Mar 15, 2023	62.86	64.75	62.66	64.39	6,573,192	+1.40(+2.22%)
Mar 14, 2023	62.46	63.19	62.28	62.99	5,359,007	+0.98(+1.58%)
Mar 13, 2023	60.72	63.56	60.72	62.01	5,465,625	+1.15(+1.89%)
Mar 10, 2023	61.69	61.77	60.56	60.86	4,099,013	-0.58(-0.95%)
Mar 09, 2023	61.79	62.73	61.32	61.44	3,745,301	-0.17(-0.28%)
Mar 08, 2023	61.15	61.78	60.80	61.61	3,402,849	+0.38(+0.62%)
Mar 07, 2023	61.98	62.43	60.95	61.23	4,323,316	-0.86(-1.38%)
Mar 06, 2023	61.59	62.19	61.53	62.09	5,096,659	+0.40(+0.65%)
Mar 03, 2023	60.60	61.75	60.15	61.69	5,217,083	+1.09(+1.79%)
Mar 02, 2023	59.44	60.63	59.25	60.60	6,058,127	+1.28(+2.17%)
Mar 01, 2023	59.57	59.69	58.76	59.32	5,854,062	-0.70(-1.17%)
Feb 28, 2023	61.04	61.32	59.98	60.02	4,990,826	-1.25(-2.04%)
Feb 27, 2023	61.64	62.42	61.12	61.27	5,127,798	-0.18(-0.29%)
Feb 24, 2023	61.08	61.53	60.64	61.45	5,745,183	-0.17(-0.28%)
Feb 23, 2023	61.99	62.21	61.30	61.62	8,269,340	-0.48(-0.77%)
Feb 22, 2023	62.32	63.01	61.90	62.10	3,702,037	-0.30(-0.47%)
Feb 21, 2023	62.88	63.08	62.21	62.39	3,244,745	-1.03(-1.62%)
Feb 17, 2023	61.80	63.74	61.73	63.42	5,627,782	+1.38(+2.22%)
Feb 16, 2023	62.74	62.77	61.36	62.04	5,638,025	-0.86(-1.36%)
Feb 15, 2023	62.58	62.91	62.26	62.90	3,990,364	+0.11(+0.18%)
Feb 14, 2023	63.11	63.59	62.56	62.78	2,871,925	-0.45(-0.71%)
Feb 13, 2023	62.92	63.54	62.92	63.23	2,489,478	+0.24(+0.37%)
Feb 10, 2023	62.03	63.10	61.83	63.00	2,752,090	+1.04(+1.67%)
Feb 09, 2023	62.67	63.32	61.90	61.96	3,442,393	-0.63(-1.01%)
Feb 08, 2023	63.40	63.40	62.13	62.59	2,780,987	-1.22(-1.90%)
Feb 07, 2023	63.46	63.93	62.66	63.81	3,424,692	-0.15(-0.24%)
Feb 06, 2023	63.25	64.02	63.02	63.96	3,185,017	+0.59(+0.94%)
Feb 03, 2023	64.19	64.31	62.40	63.37	4,127,756	-1.27(-1.97%)
Feb 02, 2023	64.80	65.19	63.57	64.64	5,117,443	-0.23(-0.35%)
Feb 01, 2023	63.57	65.41	63.48	64.86	6,149,177	+1.11(+1.74%)
Jan 31, 2023	63.75	63.87	62.99	63.75	5,754,254	+0.24(+0.37%)
Jan 30, 2023	63.75	64.29	63.51	63.52	3,713,931	-0.54(-0.84%)
Jan 27, 2023	63.43	64.21	63.14	64.05	3,090,629	+0.45(+0.71%)
Jan 26, 2023	63.07	63.83	62.90	63.60	3,434,763	+0.24(+0.39%)
Jan 25, 2023	62.36	63.46	61.94	63.36	4,029,773	+0.53(+0.84%)
Jan 24, 2023	70.58	70.58	55.44	62.83	3,656,420	-0.15(-0.24%)
Jan 23, 2023	63.07	63.83	62.69	62.98	3,717,654	-0.24(-0.39%)
Jan 20, 2023	62.48	63.26	61.35	63.23	4,207,142	+0.63(+1.01%)
Jan 19, 2023	63.56	63.69	62.49	62.59	4,211,924	-1.20(-1.88%)
Jan 18, 2023	66.13	66.17	63.75	63.79	3,708,608	-2.19(-3.33%)
Jan 17, 2023	65.99	66.81	65.85	65.99	3,823,447	-0.25(-0.38%)
Jan 13, 2023	65.89	66.47	65.31	66.24	3,861,107	-0.02(-0.03%)
Jan 12, 2023	67.28	67.38	66.20	66.26	5,395,070	-1.15(-1.70%)
Jan 11, 2023	67.02	67.48	66.86	67.41	3,148,050	+0.42(+0.63%)
Jan 10, 2023	67.23	67.23	66.35	66.98	3,413,012	-0.37(-0.55%)
Jan 09, 2023	67.26	68.01	67.11	67.35	3,363,463	-0.12(-0.18%)
Jan 06, 2023	67.01	67.87	66.81	67.47	4,289,668	+1.18(+1.78%)
Jan 05, 2023	67.82	68.04	66.05	66.30	4,351,154	-2.01(-2.94%)
Jan 04, 2023	67.85	68.80	67.65	68.30	4,095,127	+0.57(+0.85%)
Jan 03, 2023	67.29	67.84	66.59	67.73	3,992,851	+0.46(+0.69%)
Dec 30, 2022	67.99	68.08	66.70	67.27	3,090,237	-0.73(-1.08%)
Dec 29, 2022	67.78	68.27	67.72	68.00	2,513,060	+0.51(+0.75%)
Dec 28, 2022	68.22	68.60	67.32	67.49	2,422,373	-0.58(-0.86%)
Dec 27, 2022	67.59	68.23	67.26	68.08	3,909,756	+0.50(+0.74%)
Dec 23, 2022	66.54	67.59	66.54	67.58	3,165,358	+0.92(+1.39%)
Dec 22, 2022	66.54	66.78	65.65	66.65	3,764,457	+0.03(+0.04%)
Dec 21, 2022	65.76	67.06	65.58	66.63	7,144,992	+1.19(+1.81%)
Dec 20, 2022	64.86	65.94	64.50	65.44	5,245,048	+0.53(+0.81%)
Dec 19, 2022	65.16	65.43	64.53	64.91	4,626,808	-0.49(-0.75%)
Dec 16, 2022	65.90	66.16	64.43	65.40	19,607,532	-0.89(-1.34%)
Dec 15, 2022	66.55	67.23	66.10	66.29	6,442,762	-0.70(-1.04%)
Dec 14, 2022	67.29	67.87	66.41	66.98	5,402,737	-0.09(-0.14%)
Dec 13, 2022	67.71	68.19	66.38	67.08	4,647,050	+0.17(+0.25%)
Dec 12, 2022	65.70	66.98	65.27	66.91	6,150,546	+2.52(+3.91%)
Dec 09, 2022	64.36	64.75	64.08	64.39	3,679,517	-0.30(-0.47%)
Dec 08, 2022	64.38	65.12	64.16	64.70	3,893,899	+0.17(+0.26%)
Dec 07, 2022	64.38	65.25	64.28	64.53	5,154,079	+0.02(+0.03%)
Dec 06, 2022	63.91	64.53	63.85	64.51	6,992,067	+0.94(+1.48%)
Dec 05, 2022	62.91	63.84	62.82	63.56	4,544,736	+0.13(+0.21%)
Dec 02, 2022	63.23	63.62	62.91	63.43	4,250,344	-0.36(-0.56%)
Dec 01, 2022	64.00	64.58	63.26	63.79	5,103,385	+0.08(+0.12%)
Nov 30, 2022	61.81	63.89	61.67	63.72	8,770,673	+1.80(+2.91%)
Nov 29, 2022	61.66	61.94	61.26	61.92	4,679,001	-0.10(-0.17%)
Nov 28, 2022	62.56	62.90	61.77	62.02	5,209,983	-1.01(-1.60%)
Nov 25, 2022	62.76	63.29	62.67	63.03	1,524,046	+0.52(+0.83%)
Nov 23, 2022	62.00	62.53	61.79	62.51	4,140,513	+0.39(+0.62%)
Nov 22, 2022	62.16	62.59	61.75	62.12	3,992,439	+0.21(+0.33%)
Nov 21, 2022	61.59	62.09	61.33	61.92	5,134,568	+0.15(+0.24%)
Nov 18, 2022	60.95	61.82	60.67	61.77	5,523,418	+1.25(+2.07%)
Nov 17, 2022	60.88	61.28	60.22	60.51	4,790,039	-0.85(-1.38%)
Nov 16, 2022	61.52	61.95	61.03	61.36	5,727,295	-0.06(-0.09%)
Nov 15, 2022	60.86	61.46	60.27	61.42	6,335,510	+1.26(+2.09%)
Nov 14, 2022	61.03	61.37	60.14	60.16	5,536,434	-0.51(-0.85%)
Nov 11, 2022	61.38	61.42	60.14	60.67	4,976,967	-0.58(-0.94%)
Nov 10, 2022	60.59	61.33	59.61	61.25	5,517,742	+2.12(+3.58%)
Nov 09, 2022	59.53	60.00	59.01	59.13	3,652,684	-0.48(-0.80%)
Nov 08, 2022	59.24	60.00	59.09	59.61	3,590,567	+0.55(+0.93%)
Nov 07, 2022	60.42	60.42	58.18	59.06	5,375,173	-1.44(-2.39%)
Nov 04, 2022	60.59	60.86	59.61	60.50	3,800,486	+0.06(+0.09%)
Nov 03, 2022	59.90	61.00	59.54	60.45	4,466,497	+0.05(+0.08%)
Nov 02, 2022	60.90		60.37	60.40	4,601,594	-0.68(-1.11%)
Nov 01, 2022	61.30	61.57	60.57	61.08	3,427,647	+0.05(+0.08%)
Oct 31, 2022	61.51	61.78	60.73	61.03	5,422,912	-0.80(-1.30%)
Oct 28, 2022	61.06	62.56	61.06	61.84	4,838,463	+1.09(+1.80%)
Oct 27, 2022	61.95	62.35	60.60	60.75	7,624,105	-0.44(-0.72%)
Oct 26, 2022	61.52	61.93	60.70	61.18	4,627,204	-0.07(-0.12%)
Oct 25, 2022	60.30	61.32	60.29	61.26	4,026,344	+1.05(+1.75%)
Oct 24, 2022	60.23	60.62	59.48	60.21	4,642,314	+0.08(+0.14%)
Oct 21, 2022	59.25	60.40	59.06	60.12	5,606,407	+0.93(+1.57%)
Oct 20, 2022	60.62	60.62	59.09	59.19	4,397,169	-1.11(-1.84%)
Oct 19, 2022	60.17	60.70	59.82	60.30	3,388,989	-0.65(-1.07%)
Oct 18, 2022	60.75	61.38	60.42	60.95	4,121,250	+1.03(+1.73%)
Oct 17, 2022	59.73	60.73	59.73	59.92	4,311,392	+0.72(+1.21%)
Oct 14, 2022	60.26	61.30	58.91	59.20	5,449,960	-0.50(-0.84%)
Oct 13, 2022	56.82	59.79	56.59	59.70	5,629,136	+2.38(+4.15%)
Oct 12, 2022	59.24	59.45	57.31	57.32	5,435,710	-1.99(-3.36%)
Oct 11, 2022	59.33	60.17	59.07	59.32	4,191,405	-0.33(-0.55%)
Oct 10, 2022	59.90	60.57	59.60	59.65	3,157,838	-0.12(-0.20%)
Oct 07, 2022	61.36	61.51	59.46	59.77	5,245,518	-1.50(-2.45%)
Oct 06, 2022	63.85	63.92	61.21	61.27	7,134,304	-2.80(-4.37%)
Oct 05, 2022	65.22	65.22	63.39	64.06	4,324,087	-1.83(-2.77%)
Oct 04, 2022	65.12	66.28	64.62	65.89	4,850,812	+0.89(+1.38%)

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