NYSE - Delayed Quote USD

The Southern Company (SO)

74.37 +0.46 (+0.62%)
At close: April 25 at 4:00 PM EDT
74.37 0.00 (0.00%)
After hours: April 25 at 6:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 73.87 74.85 73.22 74.37 74.37 6,164,400
Apr 24, 2024 72.75 74.22 72.11 73.91 73.91 5,661,800
Apr 23, 2024 72.97 73.77 72.55 73.25 73.25 6,054,400
Apr 22, 2024 71.90 73.15 71.66 72.98 72.98 5,387,600
Apr 19, 2024 70.87 72.18 70.70 72.15 72.15 6,549,300
Apr 18, 2024 70.00 70.69 69.43 70.57 70.57 4,602,100
Apr 17, 2024 68.09 69.98 68.02 69.80 69.80 6,705,800
Apr 16, 2024 68.24 68.24 67.53 67.77 67.77 4,426,800
Apr 15, 2024 68.99 69.48 67.95 68.39 68.39 3,974,100
Apr 12, 2024 69.84 69.93 68.32 68.73 68.73 4,818,000
Apr 11, 2024 70.11 70.11 68.96 69.58 69.58 3,297,600
Apr 10, 2024 69.37 69.91 68.97 69.77 69.77 8,425,000
Apr 9, 2024 70.36 70.60 69.86 70.59 70.59 4,811,600
Apr 8, 2024 69.76 70.32 69.63 70.06 70.06 3,400,300
Apr 5, 2024 69.55 70.16 69.16 69.91 69.91 5,302,600
Apr 4, 2024 70.98 71.37 69.66 70.05 70.05 6,240,900
Apr 3, 2024 71.44 71.71 70.80 70.98 70.98 3,798,400
Apr 2, 2024 71.24 72.08 71.09 71.34 71.34 3,829,400
Apr 1, 2024 71.49 71.70 70.56 71.10 71.10 3,147,500
Mar 28, 2024 71.02 71.91 70.80 71.74 71.74 4,731,200
Mar 27, 2024 69.64 71.07 69.60 71.05 71.05 4,328,300
Mar 26, 2024 69.55 69.72 69.15 69.27 69.27 4,360,500
Mar 25, 2024 69.90 70.10 69.52 69.76 69.76 2,065,200
Mar 22, 2024 70.29 70.52 69.79 69.80 69.80 3,137,900
Mar 21, 2024 70.44 70.80 69.87 69.90 69.90 2,864,700
Mar 20, 2024 70.12 70.66 69.89 70.23 70.23 4,251,000
Mar 19, 2024 69.63 70.33 69.02 70.21 70.21 3,848,600
Mar 18, 2024 69.18 69.62 68.99 69.42 69.42 2,688,800
Mar 15, 2024 68.96 69.77 68.70 69.09 69.09 8,653,700
Mar 14, 2024 69.65 69.93 68.80 69.38 69.38 4,212,500
Mar 13, 2024 69.84 70.43 69.80 69.94 69.94 5,086,200
Mar 12, 2024 69.44 70.10 69.03 69.35 69.35 3,255,400
Mar 11, 2024 68.92 69.88 68.69 69.78 69.78 3,490,900
Mar 8, 2024 69.33 69.51 68.56 69.01 69.01 3,705,200
Mar 7, 2024 69.20 69.42 68.76 69.25 69.25 4,896,000
Mar 6, 2024 68.47 68.92 67.98 68.58 68.58 4,629,200
Mar 5, 2024 68.50 69.26 67.55 67.98 67.98 4,542,800
Mar 4, 2024 66.87 68.29 66.62 68.20 68.20 4,285,900
Mar 1, 2024 67.03 67.12 65.99 66.86 66.86 4,748,200
Feb 29, 2024 67.12 67.64 66.80 67.25 67.25 8,578,100
Feb 28, 2024 66.46 66.82 66.20 66.81 66.81 5,211,700
Feb 27, 2024 66.40 66.74 66.08 66.46 66.46 4,146,900
Feb 26, 2024 67.41 67.50 66.24 66.25 66.25 4,060,000
Feb 23, 2024 67.32 68.06 67.22 67.69 67.69 3,222,200
Feb 22, 2024 67.17 67.58 66.54 67.28 67.28 3,530,400
Feb 21, 2024 67.44 67.85 67.11 67.73 67.73 4,256,500
Feb 20, 2024 66.62 68.34 66.43 67.04 67.04 6,385,800
Feb 16, 2024 0.70 Dividend
Feb 16, 2024 65.99 66.64 65.80 66.48 66.48 8,508,500
Feb 15, 2024 67.05 68.20 66.08 66.83 66.13 10,332,900
Feb 14, 2024 67.46 67.89 67.23 67.81 67.10 4,146,900
Feb 13, 2024 68.00 68.56 66.49 67.51 66.80 5,357,500
Feb 12, 2024 66.94 68.33 66.63 68.31 67.59 4,782,800
Feb 9, 2024 66.63 67.20 66.51 66.91 66.21 3,792,800
Feb 8, 2024 66.61 67.03 66.36 66.94 66.24 3,811,100
Feb 7, 2024 67.54 67.77 66.80 66.95 66.25 4,406,200
Feb 6, 2024 67.08 67.68 66.94 67.40 66.69 3,471,600
Feb 5, 2024 68.30 68.34 67.07 67.18 66.48 5,015,400
Feb 2, 2024 69.82 69.96 67.96 68.65 67.93 5,652,100
Feb 1, 2024 69.10 70.53 68.80 70.50 69.76 4,554,400
Jan 31, 2024 70.00 70.33 69.07 69.52 68.79 8,371,500
Jan 30, 2024 69.11 69.58 68.71 69.25 68.52 4,578,700
Jan 29, 2024 69.15 69.29 68.68 69.19 68.47 4,673,800
Jan 26, 2024 69.24 69.44 68.59 69.11 68.39 5,987,600
Jan 25, 2024 68.84 69.26 68.29 69.24 68.51 3,897,800
Jan 24, 2024 69.22 69.41 67.70 68.20 67.49 6,257,700
Jan 23, 2024 68.76 68.95 68.47 68.83 68.11 5,660,300
Jan 22, 2024 68.94 69.35 68.09 68.82 68.10 3,670,700
Jan 19, 2024 68.91 69.33 68.45 68.95 68.23 5,003,300
Jan 18, 2024 69.31 69.47 68.45 68.77 68.05 3,797,300
Jan 17, 2024 70.00 70.89 69.11 69.63 68.90 3,775,800
Jan 16, 2024 71.10 71.10 70.18 70.32 69.58 3,515,000
Jan 12, 2024 71.05 71.57 70.81 71.42 70.67 3,184,000
Jan 11, 2024 72.00 72.00 70.42 70.58 69.84 3,407,600
Jan 10, 2024 71.99 71.99 71.35 71.83 71.08 2,563,200
Jan 9, 2024 71.70 72.01 71.34 71.87 71.12 3,073,600
Jan 8, 2024 71.50 72.18 71.18 72.16 71.40 3,296,400
Jan 5, 2024 71.74 71.85 70.71 71.61 70.86 5,670,200
Jan 4, 2024 72.31 72.54 71.58 71.71 70.96 3,442,500
Jan 3, 2024 71.00 72.30 70.99 72.24 71.48 6,290,500
Jan 2, 2024 69.67 70.96 69.60 70.85 70.11 3,955,100
Dec 29, 2023 69.85 70.26 69.63 70.12 69.39 2,895,500
Dec 28, 2023 69.36 70.32 69.28 70.16 69.43 2,790,500
Dec 27, 2023 69.22 69.67 69.01 69.41 68.68 2,771,900
Dec 26, 2023 69.30 69.85 69.18 69.45 68.72 2,131,000
Dec 22, 2023 69.80 70.20 69.33 69.44 68.71 3,013,400
Dec 21, 2023 69.92 70.16 68.71 69.37 68.64 4,146,700
Dec 20, 2023 71.22 71.44 69.67 69.69 68.96 4,363,800
Dec 19, 2023 71.15 71.95 71.03 71.26 70.51 3,733,500
Dec 18, 2023 70.67 71.68 70.66 71.42 70.67 5,131,900
Dec 15, 2023 70.84 70.98 70.03 70.86 70.12 12,327,100
Dec 14, 2023 73.23 73.42 71.33 71.50 70.75 6,377,300
Dec 13, 2023 70.56 73.10 70.10 73.08 72.31 5,762,900
Dec 12, 2023 71.49 71.49 70.13 70.47 69.73 4,376,000
Dec 11, 2023 71.23 71.56 70.84 71.36 70.61 4,000,800
Dec 8, 2023 71.69 72.19 70.94 71.50 70.75 2,711,200
Dec 7, 2023 72.47 72.55 71.56 71.65 70.90 3,575,900
Dec 6, 2023 71.10 72.30 71.10 72.26 71.50 4,829,500
Dec 5, 2023 71.38 71.46 70.79 70.93 70.19 3,635,500
Dec 4, 2023 71.25 71.79 71.16 71.28 70.53 4,205,900
Dec 1, 2023 70.91 71.53 70.40 71.52 70.77 3,996,100
Nov 30, 2023 70.34 71.28 70.22 70.98 70.24 8,114,700
Nov 29, 2023 70.58 70.97 69.91 70.23 69.49 4,201,800
Nov 28, 2023 70.28 71.15 69.93 70.49 69.75 4,804,700
Nov 27, 2023 69.63 70.41 69.44 70.26 69.52 3,794,300
Nov 24, 2023 69.68 69.82 69.31 69.61 68.88 1,119,300
Nov 22, 2023 69.93 69.94 69.21 69.59 68.86 2,753,000
Nov 21, 2023 69.63 69.89 68.83 69.65 68.92 3,251,400
Nov 20, 2023 69.65 69.65 68.63 69.44 68.71 3,353,000
Nov 17, 2023 0.70 Dividend
Nov 17, 2023 69.99 70.05 69.29 69.77 69.04 4,594,500
Nov 16, 2023 69.39 70.35 69.26 70.27 68.84 4,517,100
Nov 15, 2023 69.08 69.81 68.68 68.77 67.37 3,392,300
Nov 14, 2023 68.24 69.29 68.13 69.21 67.80 5,711,500
Nov 13, 2023 67.95 68.20 67.19 67.34 65.97 5,187,100
Nov 10, 2023 68.39 68.44 67.70 68.10 66.72 5,902,500
Nov 9, 2023 68.81 69.19 67.95 68.04 66.66 5,923,300
Nov 8, 2023 68.45 68.67 67.52 68.60 67.21 4,665,700
Nov 7, 2023 69.36 69.48 68.55 68.72 67.32 5,092,600
Nov 6, 2023 70.41 70.72 69.22 69.23 67.82 5,497,000
Nov 3, 2023 70.56 71.33 70.37 70.39 68.96 5,554,400
Nov 2, 2023 67.38 70.56 67.38 70.12 68.69 5,970,700
Nov 1, 2023 67.64 68.81 67.13 68.43 67.04 4,880,600
Oct 31, 2023 67.01 67.60 66.70 67.30 65.93 4,856,500
Oct 30, 2023 66.86 67.32 66.61 66.79 65.43 3,945,800
Oct 27, 2023 66.80 67.59 66.12 66.53 65.18 4,214,300
Oct 26, 2023 66.63 67.64 66.54 67.16 65.79 4,655,100
Oct 25, 2023 66.12 66.74 65.82 66.61 65.26 3,781,700
Oct 24, 2023 66.06 66.64 65.89 66.45 65.10 3,782,100
Oct 23, 2023 65.08 66.23 64.53 65.43 64.10 3,700,200
Oct 20, 2023 66.19 67.11 65.70 65.73 64.39 4,195,000
Oct 19, 2023 66.60 67.34 66.24 66.44 65.09 4,067,000
Oct 18, 2023 67.10 67.52 66.41 66.60 65.25 3,545,000
Oct 17, 2023 67.11 67.55 66.55 67.11 65.75 4,596,300
Oct 16, 2023 67.07 67.72 66.58 67.50 66.13 4,242,000
Oct 13, 2023 66.35 66.86 66.00 66.55 65.20 3,368,600
Oct 12, 2023 66.92 67.15 65.25 65.70 64.36 4,192,400
Oct 11, 2023 66.80 67.28 66.28 67.10 65.74 3,908,100
Oct 10, 2023 66.00 66.56 65.68 66.44 65.09 4,253,000
Oct 9, 2023 65.00 65.93 64.88 65.91 64.57 3,845,600
Oct 6, 2023 63.49 65.14 62.26 64.97 63.65 5,158,400
Oct 5, 2023 64.43 65.07 63.72 64.59 63.28 5,269,100
Oct 4, 2023 64.30 64.73 63.36 64.62 63.31 5,147,200
Oct 3, 2023 62.30 64.38 61.56 64.03 62.73 8,589,500
Oct 2, 2023 64.30 64.48 61.92 62.71 61.44 7,772,700
Sep 29, 2023 65.82 65.90 64.36 64.72 63.40 4,928,500
Sep 28, 2023 66.53 66.71 64.93 65.07 63.75 5,083,500
Sep 27, 2023 67.00 67.44 66.03 66.14 64.80 4,712,500
Sep 26, 2023 68.81 69.11 66.80 67.11 65.75 3,948,400
Sep 25, 2023 69.06 69.40 68.67 69.29 67.88 3,038,000
Sep 22, 2023 69.60 69.99 69.12 69.37 67.96 3,528,500
Sep 21, 2023 71.17 71.20 69.87 69.90 68.48 3,982,700
Sep 20, 2023 71.15 71.74 70.71 71.20 69.75 4,072,900
Sep 19, 2023 70.99 71.24 70.59 70.91 69.47 3,961,500
Sep 18, 2023 71.21 71.30 70.41 70.95 69.51 3,686,800
Sep 15, 2023 70.51 71.43 70.51 71.09 69.64 7,353,100
Sep 14, 2023 69.91 70.97 69.74 70.90 69.46 3,698,700
Sep 13, 2023 68.99 69.99 68.74 69.50 68.09 3,632,100
Sep 12, 2023 68.08 68.88 67.45 68.60 67.21 3,754,600
Sep 11, 2023 67.83 68.45 67.71 68.13 66.74 2,838,600
Sep 8, 2023 67.20 67.94 66.98 67.93 66.55 4,412,100
Sep 7, 2023 66.79 67.93 66.74 67.11 65.75 3,728,600
Sep 6, 2023 66.46 66.55 65.97 66.25 64.90 5,730,300
Sep 5, 2023 67.05 67.33 65.93 66.30 64.95 3,197,800
Sep 1, 2023 68.22 68.53 66.41 67.22 65.85 3,505,400
Aug 31, 2023 68.82 68.83 67.70 67.73 66.35 4,063,800
Aug 30, 2023 68.55 69.18 68.18 68.62 67.22 3,583,400
Aug 29, 2023 68.30 68.60 67.91 68.57 67.18 2,535,700
Aug 28, 2023 68.21 68.41 67.73 68.13 66.74 2,380,400
Aug 25, 2023 67.61 68.44 67.47 68.09 66.71 2,227,400
Aug 24, 2023 67.55 68.64 67.41 67.43 66.06 2,414,700
Aug 23, 2023 68.11 68.15 67.24 67.55 66.18 2,655,000
Aug 22, 2023 67.49 67.96 67.22 67.73 66.35 2,060,700
Aug 21, 2023 67.75 67.85 67.14 67.61 66.24 2,308,900
Aug 18, 2023 0.70 Dividend
Aug 18, 2023 67.58 68.20 67.46 67.81 66.43 2,682,400
Aug 17, 2023 68.24 69.08 68.12 68.25 66.18 2,620,500
Aug 16, 2023 68.09 68.48 67.78 68.11 66.04 2,246,900
Aug 15, 2023 68.37 68.53 67.70 67.78 65.72 3,450,200
Aug 14, 2023 69.41 69.74 68.60 68.83 66.74 2,773,200
Aug 11, 2023 69.34 69.70 68.93 69.50 67.39 3,230,300
Aug 10, 2023 69.70 69.97 69.10 69.41 67.30 2,583,800
Aug 9, 2023 68.82 69.71 68.75 69.19 67.09 3,729,200
Aug 8, 2023 68.01 68.83 67.68 68.81 66.72 3,567,200
Aug 7, 2023 68.00 68.53 67.84 68.02 65.95 3,197,200
Aug 4, 2023 68.74 69.62 67.51 67.84 65.78 4,105,500
Aug 3, 2023 71.36 71.98 68.60 68.62 66.54 5,397,400
Aug 2, 2023 71.02 71.64 70.89 70.97 68.81 3,746,600
Aug 1, 2023 72.28 72.54 71.25 71.28 69.11 3,892,700
Jul 31, 2023 72.71 72.88 72.00 72.34 70.14 6,777,500
Jul 28, 2023 73.31 73.64 72.16 72.35 70.15 5,362,800
Jul 27, 2023 72.81 73.02 72.39 72.86 70.65 5,379,900
Jul 26, 2023 72.51 73.84 72.46 73.09 70.87 3,005,600
Jul 25, 2023 72.70 73.18 72.40 72.61 70.40 3,997,200
Jul 24, 2023 73.24 73.37 72.50 72.95 70.73 3,446,600
Jul 21, 2023 71.36 73.29 71.18 73.06 70.84 5,326,200
Jul 20, 2023 70.36 71.30 69.98 71.07 68.91 6,103,700
Jul 19, 2023 69.22 70.43 69.01 70.14 68.01 3,383,900
Jul 18, 2023 70.18 70.41 68.81 69.09 66.99 3,611,600
Jul 17, 2023 71.24 71.34 70.16 70.18 68.05 2,941,200
Jul 14, 2023 71.29 71.67 71.01 71.38 69.21 2,810,400
Jul 13, 2023 71.51 71.75 71.06 71.48 69.31 4,050,600
Jul 12, 2023 70.93 71.71 70.55 71.59 69.42 3,708,400
Jul 11, 2023 70.16 70.75 69.75 70.73 68.58 2,770,600
Jul 10, 2023 70.58 70.71 69.75 70.14 68.01 2,652,000
Jul 7, 2023 70.39 71.14 70.07 70.68 68.53 3,455,800
Jul 6, 2023 71.13 71.22 70.37 70.79 68.64 3,966,800
Jul 5, 2023 70.36 72.08 70.36 71.68 69.50 5,197,600
Jul 3, 2023 70.50 70.67 70.11 70.57 68.43 2,156,300
Jun 30, 2023 69.43 70.39 68.85 70.25 68.12 5,505,600
Jun 29, 2023 69.51 69.89 68.67 69.14 67.04 5,376,100
Jun 28, 2023 71.00 71.08 69.71 69.87 67.75 3,895,000
Jun 27, 2023 71.85 71.94 70.85 71.12 68.96 4,005,800
Jun 26, 2023 70.66 71.75 70.42 71.73 69.55 3,078,300
Jun 23, 2023 71.47 71.72 70.41 70.45 68.31 4,605,200
Jun 22, 2023 71.91 72.03 71.09 71.30 69.13 2,513,800
Jun 21, 2023 70.18 71.66 69.84 71.64 69.46 2,958,000
Jun 20, 2023 71.48 71.62 70.29 70.34 68.20 3,723,600
Jun 16, 2023 70.64 72.19 70.56 71.76 69.58 9,349,900
Jun 15, 2023 70.88 71.35 70.54 70.76 68.61 4,141,900
Jun 14, 2023 70.60 71.41 70.37 70.48 68.34 4,249,300
Jun 13, 2023 70.33 70.88 69.94 70.45 68.31 4,128,900
Jun 12, 2023 71.48 71.50 70.66 70.84 68.69 3,395,000
Jun 9, 2023 71.10 71.35 70.35 71.26 69.10 3,937,100
Jun 8, 2023 70.34 71.11 69.86 71.08 68.92 4,215,900
Jun 7, 2023 69.38 70.38 68.81 70.13 68.00 4,954,200
Jun 6, 2023 70.16 70.31 69.35 69.37 67.26 5,025,700
Jun 5, 2023 69.34 70.16 69.25 69.69 67.57 3,445,300
Jun 2, 2023 68.89 69.88 68.59 69.45 67.34 4,840,700
Jun 1, 2023 69.99 69.99 68.93 69.18 67.08 5,021,800
May 31, 2023 69.83 70.29 69.15 69.75 67.63 6,383,300
May 30, 2023 69.46 70.19 69.17 69.83 67.71 4,197,200
May 26, 2023 69.72 69.80 69.02 69.47 67.36 5,056,000
May 25, 2023 71.10 71.19 69.67 69.82 67.70 4,980,700
May 24, 2023 71.05 71.67 70.73 70.85 68.70 4,044,700
May 23, 2023 70.65 71.40 70.63 71.15 68.99 4,500,000
May 22, 2023 71.60 71.80 70.94 70.95 68.79 2,913,800
May 19, 2023 71.41 71.81 70.91 71.41 69.24 4,665,100
May 18, 2023 70.65 71.13 70.35 71.05 68.89 4,355,300
May 17, 2023 71.01 71.33 70.47 70.94 68.78 4,411,600
May 16, 2023 72.36 72.54 70.55 70.90 68.75 4,008,200
May 15, 2023 73.54 73.64 72.09 72.42 70.22 3,706,000
May 12, 2023 0.70 Dividend
May 12, 2023 74.17 74.25 72.79 73.35 71.12 4,820,400
May 11, 2023 75.59 75.80 74.39 74.65 71.70 3,206,600
May 10, 2023 74.96 75.75 74.80 75.66 72.67 4,021,700
May 9, 2023 74.32 74.88 74.03 74.69 71.74 4,205,600
May 8, 2023 74.81 75.16 74.27 74.57 71.63 2,971,600
May 5, 2023 73.78 74.96 73.66 74.94 71.98 3,945,500
May 4, 2023 73.44 74.29 72.53 74.25 71.32 4,305,200
May 3, 2023 73.60 74.19 73.19 73.33 70.44 3,240,500
May 2, 2023 74.25 74.36 73.08 73.15 70.26 4,180,300
May 1, 2023 73.50 74.56 73.33 74.09 71.17 4,044,500
Apr 28, 2023 73.54 74.03 73.09 73.55 70.65 4,598,700
Apr 27, 2023 72.80 73.62 72.62 73.51 70.61 4,126,300
Apr 26, 2023 73.54 73.65 72.46 72.59 69.72 3,999,000

Related Tickers

DUK Duke Energy Corporation
99.03
+0.07%
 
D Dominion Energy, Inc.
50.97
-0.51%
 
AEP American Electric Power Company, Inc.
86.86
+0.57%
 
ED Consolidated Edison, Inc.
94.11
+0.73%
 
NEE NextEra Energy, Inc.
66.90
+0.51%
 
EXC Exelon Corporation
37.66
-0.29%
 
PPL PPL Corporation
27.30
-0.26%
 
ETR Entergy Corporation
107.53
+1.01%
 
FE FirstEnergy Corp.
38.57
+0.70%
 
XEL Xcel Energy Inc.
55.01
-0.58%