SO Historical Prices | Southern Company (The) Common S Stock

All Ordinaries

0.30%

Southern Company (SO)

-NYSE

46.60 0.30(0.65%) 18 May 06:02|After Hours : 46.73 0.13 (0.28%) 18 May 08:03

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	46.44	46.60	46.11	46.60	3,381,200	46.60
16 May 2013	46.59	46.69	46.26	46.30	2,698,200	46.30
15 May 2013	46.25	47.05	46.12	46.66	3,211,700	46.66
14 May 2013	45.75	46.36	45.75	46.26	3,783,800	46.26
13 May 2013	45.96	46.06	45.63	45.84	3,161,300	45.84
10 May 2013	46.24	46.31	45.81	46.10	3,712,400	46.10
9 May 2013	46.90	47.05	46.05	46.22	3,663,200	46.22
8 May 2013	47.27	47.29	46.90	46.93	2,120,800	46.93
7 May 2013	47.01	47.27	46.82	47.27	3,473,800	47.27
6 May 2013	47.26	47.35	46.76	46.76	2,753,400	46.76
3 May 2013	47.41	47.54	47.19	47.26	3,140,100	47.26
2 May 2013	47.55	47.64	47.01	47.23	4,503,100	47.23
02/05/2013	0.507 Dividend
1 May 2013	48.29	48.30	47.77	47.84	3,544,600	47.33
30 Apr 2013	48.10	48.25	47.96	48.23	3,969,300	47.72
29 Apr 2013	48.09	48.25	47.92	48.14	11,412,000	47.63
26 Apr 2013	48.10	48.35	47.88	47.95	10,787,200	47.44
25 Apr 2013	48.01	48.20	47.70	48.09	11,107,800	47.58
24 Apr 2013	47.95	48.24	47.19	48.03	7,003,300	47.52
23 Apr 2013	48.52	48.74	48.35	48.65	3,196,300	48.13
22 Apr 2013	48.47	48.60	48.22	48.47	2,744,100	47.96
19 Apr 2013	47.99	48.51	47.90	48.51	3,775,600	48.00
18 Apr 2013	48.00	48.20	47.66	47.87	3,433,500	47.36
17 Apr 2013	48.01	48.20	47.72	47.96	4,121,900	47.45
16 Apr 2013	47.58	48.19	47.18	48.13	4,275,700	47.62
15 Apr 2013	47.72	48.10	47.36	47.36	4,355,100	46.86
12 Apr 2013	47.54	47.90	47.44	47.88	2,939,900	47.37
11 Apr 2013	47.51	47.70	47.39	47.62	2,285,000	47.12
10 Apr 2013	47.43	47.64	47.31	47.45	3,314,500	46.95
9 Apr 2013	47.50	47.57	47.15	47.31	3,379,100	46.81
8 Apr 2013	47.06	47.49	46.84	47.49	2,651,200	46.99
5 Apr 2013	47.09	47.23	46.81	47.19	3,842,200	46.69
4 Apr 2013	46.75	47.30	46.72	47.23	4,709,200	46.73
3 Apr 2013	46.82	46.90	46.58	46.69	3,523,300	46.20
2 Apr 2013	46.79	46.91	46.68	46.82	3,424,200	46.32
1 Apr 2013	46.84	46.84	46.57	46.74	2,142,200	46.24
28 Mar 2013	46.40	46.95	46.35	46.92	4,086,100	46.42
27 Mar 2013	45.98	46.44	45.89	46.36	3,685,800	45.87
26 Mar 2013	45.73	46.18	45.69	46.14	3,253,600	45.65
25 Mar 2013	45.75	45.93	45.52	45.63	3,512,000	45.15
22 Mar 2013	45.40	45.73	45.30	45.66	2,733,000	45.18
21 Mar 2013	45.74	45.81	45.43	45.43	2,608,400	44.95
20 Mar 2013	45.60	45.82	45.42	45.79	2,564,200	45.30
19 Mar 2013	45.42	45.54	45.21	45.47	2,157,700	44.99
18 Mar 2013	45.37	45.52	45.21	45.31	3,054,100	44.83
15 Mar 2013	45.19	45.55	44.91	45.52	5,057,100	45.04
14 Mar 2013	45.26	45.41	45.13	45.37	2,833,100	44.89
13 Mar 2013	45.22	45.31	45.08	45.29	1,879,500	44.81
12 Mar 2013	45.31	45.32	45.03	45.20	2,279,100	44.72
11 Mar 2013	45.22	45.31	45.13	45.31	2,394,800	44.83
8 Mar 2013	45.40	45.43	44.94	45.32	3,902,600	44.84
7 Mar 2013	45.47	45.67	45.34	45.39	4,160,400	44.91
6 Mar 2013	45.54	45.64	45.27	45.48	3,519,500	45.00
5 Mar 2013	45.06	45.44	44.96	45.36	3,232,200	44.88
4 Mar 2013	44.69	45.05	44.55	45.03	3,407,500	44.55
1 Mar 2013	44.88	45.00	44.68	44.83	4,588,900	44.35
28 Feb 2013	45.14	45.25	44.87	45.01	4,838,900	44.53
27 Feb 2013	44.71	45.19	44.63	45.07	3,649,300	44.59
26 Feb 2013	44.68	45.07	44.55	44.71	3,783,700	44.24
25 Feb 2013	44.84	45.24	44.53	44.54	4,841,300	44.07
22 Feb 2013	44.59	44.87	44.51	44.74	2,925,500	44.27
21 Feb 2013	44.53	44.72	44.40	44.43	2,969,200	43.96
20 Feb 2013	44.44	44.77	44.40	44.55	3,274,900	44.08
19 Feb 2013	44.20	44.63	44.15	44.48	3,239,100	44.01
15 Feb 2013	44.04	44.11	43.92	44.11	3,704,600	43.64
14 Feb 2013	44.11	44.22	43.80	43.91	3,142,500	43.44
13 Feb 2013	44.12	44.29	44.06	44.17	2,332,000	43.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On SO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Southern Company (SO)