Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Co (NY: SO )

73.50 -0.89 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.65 55.23 54.54 55.12 4,901,738 +0.55(+1.01%)
Mar 30, 2021 54.93 55.01 54.23 54.57 3,392,345 -0.69(-1.25%)
Mar 29, 2021 54.68 55.51 54.61 55.27 5,080,638 +0.59(+1.07%)
Mar 26, 2021 54.40 54.75 53.98 54.68 3,302,969 +0.25(+0.46%)
Mar 25, 2021 54.10 54.81 53.85 54.43 4,853,050 +0.61(+1.14%)
Mar 24, 2021 53.46 54.35 53.38 53.82 3,930,493 +0.05(+0.10%)
Mar 23, 2021 53.00 54.07 52.78 53.77 4,061,236 +0.83(+1.57%)
Mar 22, 2021 52.77 53.11 52.57 52.93 3,413,269 -0.01(-0.02%)
Mar 19, 2021 53.03 53.46 51.90 52.94 10,026,183 -0.62(-1.16%)
Mar 18, 2021 53.84 54.02 53.05 53.56 4,558,926 -0.27(-0.49%)
Mar 17, 2021 54.32 54.34 53.80 53.83 4,341,794 -0.49(-0.90%)
Mar 16, 2021 53.90 54.49 53.76 54.32 4,973,152 +0.24(+0.44%)
Mar 15, 2021 53.21 54.21 53.08 54.08 3,913,421 +1.01(+1.91%)
Mar 12, 2021 52.84 53.40 52.61 53.07 4,580,923 +0.50(+0.94%)
Mar 11, 2021 52.83 53.34 52.54 52.57 3,777,387 -0.44(-0.84%)
Mar 10, 2021 52.69 53.39 52.58 53.01 4,595,939 +0.33(+0.62%)
Mar 09, 2021 52.94 53.17 52.53 52.69 5,303,358 -0.18(-0.34%)
Mar 08, 2021 52.04 53.09 51.98 52.86 8,388,560 +1.12(+2.16%)
Mar 05, 2021 51.05 52.00 50.60 51.75 5,001,194 +0.83(+1.64%)
Mar 04, 2021 51.27 52.05 50.57 50.91 5,439,978 -0.16(-0.31%)
Mar 03, 2021 50.99 51.24 50.60 51.07 4,352,007 -0.21(-0.41%)
Mar 02, 2021 51.27 51.73 50.65 51.28 4,030,441 +0.04(+0.09%)
Mar 01, 2021 50.84 51.95 50.79 51.24 3,595,161 +0.94(+1.87%)
Feb 26, 2021 51.48 51.74 50.27 50.30 6,869,919 -0.92(-1.80%)
Feb 25, 2021 51.69 52.01 51.10 51.22 4,578,259 -0.55(-1.06%)
Feb 24, 2021 52.12 52.26 51.56 51.77 5,724,203 -0.48(-0.92%)
Feb 23, 2021 52.52 53.47 52.24 52.25 4,499,455 -0.33(-0.62%)
Feb 22, 2021 52.61 52.83 51.83 52.58 4,596,372 -0.02(-0.03%)
Feb 19, 2021 53.00 53.09 52.39 52.60 3,602,470 -0.48(-0.90%)
Feb 18, 2021 52.61 53.51 52.54 53.08 5,109,017 +0.51(+0.98%)
Feb 17, 2021 52.65 52.70 52.26 52.56 3,307,696 -0.03(-0.05%)
Feb 16, 2021 53.22 53.30 52.58 52.59 3,426,225 -0.71(-1.33%)
Feb 12, 2021 53.61 53.83 52.77 53.30 5,488,222 -0.49(-0.91%)
Feb 11, 2021 53.51 53.99 53.18 53.78 5,127,289 +0.32(+0.59%)
Feb 10, 2021 53.46 53.72 53.16 53.47 3,441,884 +0.25(+0.48%)
Feb 09, 2021 53.43 53.43 53.01 53.21 2,366,742 -0.08(-0.15%)
Feb 08, 2021 53.56 53.78 53.21 53.29 4,044,848 -0.13(-0.25%)
Feb 05, 2021 53.21 53.74 52.95 53.43 3,517,983 +0.47(+0.89%)
Feb 04, 2021 52.22 53.07 52.17 52.95 3,673,069 +0.78(+1.50%)
Feb 03, 2021 52.30 52.56 52.05 52.17 3,606,195 -0.17(-0.32%)
Feb 02, 2021 52.04 53.27 51.72 52.34 3,864,968 +0.47(+0.90%)
Feb 01, 2021 52.02 52.45 51.45 51.87 3,711,677 +0.17(+0.32%)
Jan 29, 2021 51.34 52.01 51.08 51.71 3,947,817 -0.11(-0.20%)
Jan 28, 2021 51.56 52.89 51.47 51.81 3,150,097 +0.44(+0.85%)
Jan 27, 2021 52.21 52.37 51.01 51.37 5,766,858 -1.01(-1.93%)
Jan 26, 2021 53.43 53.48 52.38 52.38 3,670,904 -1.17(-2.18%)
Jan 25, 2021 52.54 53.57 52.28 53.55 4,571,997 +0.77(+1.46%)
Jan 22, 2021 52.41 53.13 52.33 52.78 3,508,981 +0.23(+0.43%)
Jan 21, 2021 52.65 53.17 52.31 52.55 4,022,912 -0.68(-1.27%)
Jan 20, 2021 53.34 53.64 52.79 53.22 5,869,721 -0.36(-0.67%)
Jan 19, 2021 52.92 53.65 52.56 53.58 7,145,290 +1.23(+2.35%)
Jan 15, 2021 51.56 52.52 51.30 52.35 4,681,338 +0.54(+1.05%)
Jan 14, 2021 52.28 52.38 51.76 51.81 4,300,018 -0.59(-1.12%)
Jan 13, 2021 51.65 52.63 51.64 52.40 4,499,969 +0.78(+1.51%)
Jan 12, 2021 53.57 53.66 51.34 51.62 7,988,385 -2.10(-3.90%)
Jan 11, 2021 53.70 54.16 53.31 53.71 3,274,202 -0.32(-0.58%)
Jan 08, 2021 53.59 54.15 53.33 54.03 4,519,296 +0.38(+0.70%)
Jan 07, 2021 53.86 54.01 53.36 53.65 5,344,811 -0.06(-0.11%)
Jan 06, 2021 52.71 54.06 52.52 53.71 4,674,971 +1.28(+2.44%)
Jan 05, 2021 52.24 52.63 52.01 52.43 4,450,167 +0.34(+0.66%)
Jan 04, 2021 53.86 53.96 51.73 52.09 5,440,506 -1.82(-3.37%)
Dec 31, 2020 53.91 53.91 53.91 2,237,811 +0.72(+1.35%)
Dec 30, 2020 52.71 53.42 52.68 53.19 2,237,811 +0.47(+0.90%)
Dec 29, 2020 52.66 53.09 52.58 52.71 1,990,395 +0.07(+0.13%)
Dec 28, 2020 52.67 53.11 52.40 52.64 2,613,882 +0.17(+0.32%)
Dec 24, 2020 52.28 52.52 52.04 52.48 977,610 +0.37(+0.71%)
Dec 23, 2020 52.66 52.98 52.09 52.11 2,805,766 -0.30(-0.57%)
Dec 22, 2020 52.59 52.70 52.32 52.41 3,093,665 -0.25(-0.47%)
Dec 21, 2020 52.41 52.71 51.82 52.65 4,625,572 -0.12(-0.23%)
Dec 18, 2020 53.59 53.75 52.49 52.78 8,674,282 -0.82(-1.52%)
Dec 17, 2020 53.36 53.92 53.31 53.59 3,408,976 +0.56(+1.06%)
Dec 16, 2020 53.57 54.01 52.87 53.03 3,043,437 -0.38(-0.71%)
Dec 15, 2020 52.98 53.73 52.47 53.41 3,551,181 +1.05(+2.01%)
Dec 14, 2020 53.60 53.72 52.33 52.35 3,438,544 -0.67(-1.26%)
Dec 11, 2020 52.89 53.20 52.82 53.02 2,438,498 -0.07(-0.13%)
Dec 10, 2020 53.47 53.70 53.04 53.09 3,653,390 -0.24(-0.44%)
Dec 09, 2020 53.67 53.77 53.07 53.33 3,066,979 -0.20(-0.38%)
Dec 08, 2020 53.86 53.97 53.20 53.53 4,190,483 -0.64(-1.18%)
Dec 07, 2020 53.78 54.53 53.68 54.17 4,684,598 +0.18(+0.34%)
Dec 04, 2020 54.36 54.58 53.57 53.99 3,337,252 -0.32(-0.58%)
Dec 03, 2020 54.11 54.59 53.86 54.30 4,753,427 +0.00(+0.00%)
Dec 02, 2020 53.10 54.35 52.82 54.30 4,435,547 +1.15(+2.16%)
Dec 01, 2020 53.16 54.28 52.69 53.15 5,944,737 +0.63(+1.20%)
Nov 30, 2020 52.88 53.07 52.18 52.52 7,774,954 -0.70(-1.32%)
Nov 27, 2020 53.35 53.35 52.85 53.22 1,931,290 -0.21(-0.39%)
Nov 25, 2020 53.59 53.93 53.00 53.43 3,247,457 -0.26(-0.49%)
Nov 24, 2020 53.52 53.94 53.09 53.70 3,820,960 +0.65(+1.22%)
Nov 23, 2020 53.49 53.54 52.98 53.05 3,788,282 -0.38(-0.71%)
Nov 20, 2020 53.51 53.94 53.21 53.43 4,521,005 -0.17(-0.31%)
Nov 19, 2020 54.17 54.17 53.02 53.59 3,867,555 -0.62(-1.15%)
Nov 18, 2020 55.04 55.36 54.16 54.21 4,547,363 -0.51(-0.93%)
Nov 17, 2020 55.86 55.98 54.62 54.72 4,296,925 -1.54(-2.74%)
Nov 16, 2020 56.87 56.98 55.89 56.27 4,574,075 +0.19(+0.34%)
Nov 13, 2020 55.29 56.29 55.24 56.08 4,165,469 +0.90(+1.62%)
Nov 12, 2020 55.21 56.04 54.70 55.18 4,822,932 -0.35(-0.63%)
Nov 11, 2020 55.81 56.10 55.36 55.53 3,980,922 -0.22(-0.39%)
Nov 10, 2020 54.40 56.18 54.32 55.74 6,348,941 +1.61(+2.97%)
Nov 09, 2020 54.02 56.02 53.43 54.14 7,311,770 +2.05(+3.94%)
Nov 06, 2020 52.36 52.81 51.80 52.09 3,420,258 -0.18(-0.35%)
Nov 05, 2020 52.06 53.32 52.06 52.27 3,175,527 +0.36(+0.69%)
Nov 04, 2020 51.71 52.96 51.51 51.91 4,719,621 -0.09(-0.17%)
Nov 03, 2020 51.80 52.66 51.71 52.00 3,592,887 +0.74(+1.44%)
Nov 02, 2020 50.40 51.47 50.19 51.26 4,212,465 +1.36(+2.72%)
Oct 30, 2020 50.54 50.90 49.45 49.91 4,771,578 -0.66(-1.31%)
Oct 29, 2020 50.32 51.44 49.52 50.57 4,326,994 -0.13(-0.26%)
Oct 28, 2020 51.69 52.17 50.54 50.70 4,881,333 -1.61(-3.07%)
Oct 27, 2020 52.79 53.08 52.30 52.30 4,010,846 -0.35(-0.66%)
Oct 26, 2020 52.36 52.85 51.96 52.65 4,546,312 -0.21(-0.39%)
Oct 23, 2020 52.78 53.22 52.55 52.86 5,059,478 +0.25(+0.48%)
Oct 22, 2020 51.12 52.66 50.99 52.61 5,714,323 +1.47(+2.87%)
Oct 21, 2020 50.58 51.40 50.52 51.14 4,490,004 +0.23(+0.46%)
Oct 20, 2020 50.61 51.07 50.38 50.91 3,895,998 +0.49(+0.96%)
Oct 19, 2020 50.76 51.30 50.39 50.42 4,592,513 -0.27(-0.53%)
Oct 16, 2020 50.63 50.86 50.23 50.69 3,731,526 +0.29(+0.57%)
Oct 15, 2020 50.05 50.57 49.85 50.40 3,864,079 +0.02(+0.03%)
Oct 14, 2020 50.52 50.78 50.22 50.38 2,989,192 -0.30(-0.58%)
Oct 13, 2020 50.81 50.99 49.91 50.68 4,133,129 -0.45(-0.88%)
Oct 12, 2020 50.98 51.42 50.77 51.13 4,382,492 +0.10(+0.20%)
Oct 09, 2020 51.25 51.43 50.72 51.03 4,513,608 +0.03(+0.05%)
Oct 08, 2020 50.38 51.22 50.30 51.00 3,456,914 +0.79(+1.57%)
Oct 07, 2020 50.54 50.91 50.11 50.21 3,711,669 -0.03(-0.05%)
Oct 06, 2020 49.55 51.11 49.45 50.24 5,501,110 +0.57(+1.15%)
Oct 05, 2020 48.93 49.83 48.88 49.66 6,019,363 +0.79(+1.62%)
Oct 02, 2020 47.18 49.14 46.99 48.87 7,709,165 +1.42(+3.00%)
Oct 01, 2020 47.17 47.55 46.88 47.45 6,406,987 +0.35(+0.74%)
Sep 30, 2020 46.89 47.34 46.81 47.10 5,364,285 +0.45(+0.97%)
Sep 29, 2020 46.87 47.07 46.23 46.65 3,397,491 -0.01(-0.02%)
Sep 28, 2020 46.91 47.52 46.57 46.66 5,106,503 -0.09(-0.19%)
Sep 25, 2020 45.78 46.78 45.63 46.75 3,524,666 +0.66(+1.43%)
Sep 24, 2020 45.62 46.21 45.18 46.08 3,621,868 +0.45(+0.99%)
Sep 23, 2020 46.30 46.30 45.59 45.63 3,207,839 -0.51(-1.11%)
Sep 22, 2020 45.99 46.62 45.78 46.15 4,659,253 +0.08(+0.17%)
Sep 21, 2020 45.80 46.17 45.35 46.07 5,540,513 +0.19(+0.42%)
Sep 18, 2020 46.17 46.47 45.79 45.88 7,239,731 -0.62(-1.33%)
Sep 17, 2020 46.02 46.52 45.66 46.49 4,422,512 +0.20(+0.43%)
Sep 16, 2020 45.87 46.75 45.87 46.29 3,271,523 +0.24(+0.53%)
Sep 15, 2020 46.15 46.74 45.82 46.05 4,050,883 +0.13(+0.28%)
Sep 14, 2020 45.16 46.20 45.16 45.92 4,265,785 +0.96(+2.13%)
Sep 11, 2020 44.76 45.14 44.49 44.96 4,377,889 +0.17(+0.39%)
Sep 10, 2020 45.22 45.27 44.65 44.79 7,208,737 -1.12(-2.44%)
Sep 09, 2020 46.18 46.75 45.75 45.91 5,370,502 +0.00(+0.00%)
Sep 08, 2020 45.44 46.32 45.06 45.91 7,784,377 +0.49(+1.07%)
Sep 04, 2020 45.79 45.93 44.76 45.42 4,000,892 -0.27(-0.59%)
Sep 03, 2020 46.40 46.86 45.34 45.69 4,979,413 -0.53(-1.15%)
Sep 02, 2020 44.97 46.47 44.83 46.22 4,658,780 +1.22(+2.70%)
Sep 01, 2020 45.19 45.45 44.82 45.01 3,700,051 -0.32(-0.71%)
Aug 31, 2020 45.27 45.74 45.21 45.33 4,447,881 -0.21(-0.46%)
Aug 28, 2020 45.43 45.61 45.05 45.54 3,300,195 +0.19(+0.42%)
Aug 27, 2020 44.96 45.49 44.87 45.35 4,078,519 +0.42(+0.93%)
Aug 26, 2020 45.18 45.36 44.70 44.93 3,471,144 -0.60(-1.32%)
Aug 25, 2020 46.07 46.09 45.34 45.53 2,773,220 -0.39(-0.85%)
Aug 24, 2020 45.51 46.00 45.15 45.92 3,897,329 +0.43(+0.94%)
Aug 21, 2020 45.57 45.65 45.05 45.49 4,071,341 +0.10(+0.23%)
Aug 20, 2020 45.91 46.15 45.24 45.39 3,809,836 -0.82(-1.77%)
Aug 19, 2020 46.36 46.46 45.99 46.21 2,986,314 +0.12(+0.26%)
Aug 18, 2020 46.55 46.68 45.89 46.08 7,652,488 -0.47(-1.01%)
Aug 17, 2020 46.53 46.93 46.26 46.55 3,137,511 +0.03(+0.06%)
Aug 14, 2020 47.04 47.13 46.41 46.53 3,594,080 -0.70(-1.49%)
Aug 13, 2020 46.90 47.27 46.75 47.23 4,572,664 +0.13(+0.27%)
Aug 12, 2020 46.81 47.56 46.58 47.10 5,442,855 +0.58(+1.24%)
Aug 11, 2020 47.45 47.55 46.39 46.53 6,074,679 -0.76(-1.60%)
Aug 10, 2020 47.09 47.54 46.86 47.28 2,627,302 +0.33(+0.69%)
Aug 07, 2020 45.99 47.16 45.99 46.96 3,662,942 +0.69(+1.48%)
Aug 06, 2020 45.76 46.42 45.57 46.27 3,160,402 +0.42(+0.92%)
Aug 05, 2020 46.88 46.91 45.74 45.85 5,308,231 -0.89(-1.91%)
Aug 04, 2020 46.26 46.99 46.19 46.74 4,430,003 +0.37(+0.80%)
Aug 03, 2020 46.85 46.89 46.26 46.37 4,574,427 -0.52(-1.10%)
Jul 31, 2020 47.11 47.21 46.17 46.89 6,573,031 -0.54(-1.14%)
Jul 30, 2020 47.49 47.67 46.60 47.43 5,222,573 -0.13(-0.27%)
Jul 29, 2020 47.65 47.76 46.99 47.56 3,783,577 +0.09(+0.20%)
Jul 28, 2020 46.45 47.77 46.45 47.46 3,148,105 +0.88(+1.88%)
Jul 27, 2020 47.03 47.09 46.32 46.59 3,891,702 -0.51(-1.08%)
Jul 24, 2020 47.92 48.34 46.92 47.09 3,193,340 -0.61(-1.28%)
Jul 23, 2020 47.73 48.12 47.37 47.70 4,298,716 -0.19(-0.39%)
Jul 22, 2020 46.98 48.31 46.33 47.89 4,507,793 +0.78(+1.66%)
Jul 21, 2020 46.56 47.56 46.55 47.11 4,606,051 +0.52(+1.12%)
Jul 20, 2020 46.66 46.92 46.41 46.59 3,545,702 -0.27(-0.59%)
Jul 17, 2020 46.45 47.01 46.30 46.86 4,432,917 +0.72(+1.56%)
Jul 16, 2020 45.64 46.29 45.55 46.14 3,728,387 +0.62(+1.36%)
Jul 15, 2020 46.73 46.86 45.43 45.52 5,101,582 -0.57(-1.23%)
Jul 14, 2020 45.56 46.52 45.55 46.09 7,015,702 +0.43(+0.94%)
Jul 13, 2020 45.77 46.26 45.39 45.66 4,148,920 -0.04(-0.09%)
Jul 10, 2020 44.65 45.86 44.65 45.70 4,698,816 +1.11(+2.48%)
Jul 09, 2020 45.27 45.31 44.15 44.60 4,309,933 -0.96(-2.11%)
Jul 08, 2020 45.09 45.78 45.03 45.56 3,897,152 +0.29(+0.64%)
Jul 07, 2020 44.65 45.40 44.35 45.27 4,100,696 +0.09(+0.21%)
Jul 06, 2020 45.50 45.93 44.70 45.17 3,864,610 -0.15(-0.34%)
Jul 02, 2020 45.75 45.88 45.23 45.33 3,975,195 -0.07(-0.15%)
Jul 01, 2020 44.53 45.56 44.36 45.39 4,511,234 +0.88(+1.97%)
Jun 30, 2020 44.35 44.78 43.90 44.52 5,911,769 +0.25(+0.56%)
Jun 29, 2020 44.11 44.27 43.46 44.27 4,607,491 +0.55(+1.26%)
Jun 26, 2020 43.93 44.54 43.27 43.72 7,838,231 -0.28(-0.64%)
Jun 25, 2020 44.73 44.86 43.55 44.00 8,147,105 -0.97(-2.16%)
Jun 24, 2020 45.40 45.55 44.40 44.97 7,418,513 -0.76(-1.67%)
Jun 23, 2020 47.47 47.60 45.73 45.74 7,070,893 -1.20(-2.56%)
Jun 22, 2020 46.32 47.07 45.80 46.94 5,465,514 +0.91(+1.98%)
Jun 19, 2020 48.85 49.03 46.03 46.03 12,126,844 -2.15(-4.46%)
Jun 18, 2020 47.83 48.25 47.40 48.18 4,391,236 +0.06(+0.12%)
Jun 17, 2020 48.49 48.52 47.48 48.12 5,349,671 -0.15(-0.32%)
Jun 16, 2020 49.51 49.82 47.97 48.27 5,824,597 -0.17(-0.35%)
Jun 15, 2020 47.48 48.91 46.81 48.44 5,390,392 +0.21(+0.45%)
Jun 12, 2020 49.21 49.33 47.57 48.23 5,280,344 +0.07(+0.14%)
Jun 11, 2020 49.80 49.96 47.93 48.16 6,344,666 -2.67(-5.25%)
Jun 10, 2020 50.88 51.75 50.59 50.83 5,998,154 -0.14(-0.27%)
Jun 09, 2020 50.96 51.25 50.02 50.97 8,553,487 -0.78(-1.51%)
Jun 08, 2020 50.06 51.92 49.91 51.75 5,865,249 +1.56(+3.11%)
Jun 05, 2020 50.10 51.53 50.02 50.19 5,452,485 +0.43(+0.86%)
Jun 04, 2020 50.15 50.37 49.02 49.76 3,896,340 -0.65(-1.29%)
Jun 03, 2020 50.09 50.93 49.88 50.41 4,329,969 +0.61(+1.22%)
Jun 02, 2020 49.75 49.83 49.00 49.80 4,773,303 +0.26(+0.52%)
Jun 01, 2020 49.03 49.90 48.53 49.54 3,633,003 +0.54(+1.10%)
May 29, 2020 48.54 49.55 48.24 49.00 7,665,624 +0.14(+0.28%)
May 28, 2020 47.82 48.98 47.67 48.86 5,300,629 +1.63(+3.45%)
May 27, 2020 47.78 47.78 46.70 47.23 5,221,458 +0.30(+0.64%)
May 26, 2020 47.65 47.94 46.83 46.93 7,921,498 +0.07(+0.15%)
May 22, 2020 46.12 46.90 46.00 46.86 5,168,651 +0.64(+1.39%)
May 21, 2020 46.99 47.31 46.10 46.22 3,725,216 -0.86(-1.82%)
May 20, 2020 46.53 47.50 46.15 47.08 7,385,183 +1.08(+2.35%)
May 19, 2020 46.44 46.68 45.99 46.00 3,726,257 -0.73(-1.56%)
May 18, 2020 46.33 47.08 46.15 46.73 4,968,526 +1.61(+3.58%)
May 15, 2020 46.02 46.12 44.64 45.11 9,033,550 -1.35(-2.90%)
May 14, 2020 45.17 46.51 44.71 46.46 5,923,708 +0.81(+1.78%)
May 13, 2020 46.82 47.06 45.25 45.64 8,443,615 -1.47(-3.12%)
May 12, 2020 47.55 48.26 46.87 47.11 10,486,159 -0.25(-0.52%)
May 11, 2020 46.56 47.52 45.84 47.36 8,186,887 +0.34(+0.72%)
May 08, 2020 46.51 47.21 46.28 47.02 5,125,608 +1.00(+2.18%)
May 07, 2020 46.06 46.46 45.71 46.02 5,536,064 +0.50(+1.10%)
May 06, 2020 47.46 47.46 45.40 45.52 4,474,145 -1.69(-3.58%)
May 05, 2020 46.87 47.74 46.81 47.21 4,717,013 +0.60(+1.29%)
May 04, 2020 46.22 46.76 45.54 46.60 5,279,797 +0.43(+0.94%)
May 01, 2020 47.67 47.79 45.90 46.17 5,607,835 -1.97(-4.09%)
Apr 30, 2020 48.74 48.75 47.24 48.14 10,010,205 -0.54(-1.12%)
Apr 29, 2020 50.25 50.31 48.60 48.68 5,409,399 -0.59(-1.19%)
Apr 28, 2020 50.24 50.81 49.01 49.27 4,376,691 -0.36(-0.72%)
Apr 27, 2020 49.38 50.26 49.19 49.62 5,493,899 +0.64(+1.30%)
Apr 24, 2020 48.29 49.38 47.77 48.99 5,727,331 +0.79(+1.64%)
Apr 23, 2020 48.38 48.79 47.60 48.20 5,483,024 -0.21(-0.44%)
Apr 22, 2020 47.93 48.90 47.71 48.41 4,316,654 +1.32(+2.79%)
Apr 21, 2020 46.59 47.37 46.16 47.10 6,479,136 -0.03(-0.05%)
Apr 20, 2020 48.16 48.16 46.86 47.12 5,228,387 -1.65(-3.38%)
Apr 17, 2020 47.94 49.09 47.53 48.77 5,477,497 +1.82(+3.89%)
Apr 16, 2020 47.71 47.90 46.68 46.94 5,895,991 -0.48(-1.02%)
Apr 15, 2020 49.20 49.21 47.08 47.43 6,566,284 -2.64(-5.27%)
Apr 14, 2020 50.12 50.57 49.25 50.07 5,329,770 +1.09(+2.22%)
Apr 13, 2020 50.91 51.11 48.50 48.98 5,623,236 -2.21(-4.33%)
Apr 09, 2020 49.99 52.49 49.90 51.19 8,874,888 +1.82(+3.70%)
Apr 08, 2020 46.91 49.74 46.50 49.37 6,641,999 +2.60(+5.55%)
Apr 07, 2020 48.67 48.79 46.57 46.77 7,168,279 -0.24(-0.51%)
Apr 06, 2020 44.58 47.69 44.32 47.01 8,008,125 +4.35(+10.21%)
Apr 03, 2020 43.78 44.82 42.38 42.66 7,283,374 -1.81(-4.07%)
Apr 02, 2020 41.93 44.85 41.84 44.46 6,447,511 +1.92(+4.51%)
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.