Skip to main content

Southern Co (NY: SO )

73.50 -0.89 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.97 58.73 57.65 58.68 6,104,979 +0.90(+1.55%)
Apr 29, 2021 56.92 57.94 56.84 57.78 5,677,433 +0.73(+1.27%)
Apr 28, 2021 57.10 57.31 56.84 57.06 4,070,976 +0.01(+0.02%)
Apr 27, 2021 57.27 57.33 56.92 57.05 3,346,693 -0.29(-0.51%)
Apr 26, 2021 58.05 58.05 57.22 57.34 4,425,432 -0.59(-1.03%)
Apr 23, 2021 57.80 58.21 57.69 57.94 4,381,624 +0.20(+0.35%)
Apr 22, 2021 58.20 58.48 57.69 57.73 4,482,796 -0.56(-0.96%)
Apr 21, 2021 58.69 58.88 57.99 58.29 3,756,917 -0.32(-0.54%)
Apr 20, 2021 57.56 58.88 57.48 58.61 5,492,514 +1.04(+1.80%)
Apr 19, 2021 57.66 57.77 57.11 57.57 4,008,697 -0.08(-0.14%)
Apr 16, 2021 57.64 57.87 57.26 57.65 5,985,450 +0.46(+0.81%)
Apr 15, 2021 56.69 57.30 56.47 57.19 5,383,185 +0.53(+0.94%)
Apr 14, 2021 56.21 56.69 56.10 56.66 3,895,922 +0.29(+0.52%)
Apr 13, 2021 55.43 56.63 55.43 56.37 4,976,824 +0.59(+1.07%)
Apr 12, 2021 55.71 56.06 55.54 55.77 3,654,513 +0.14(+0.26%)
Apr 09, 2021 55.84 55.99 55.59 55.63 2,978,968 -0.12(-0.21%)
Apr 08, 2021 55.82 56.16 55.59 55.75 4,191,973 +0.05(+0.10%)
Apr 07, 2021 55.99 56.19 55.51 55.69 2,606,455 -0.27(-0.49%)
Apr 06, 2021 55.38 56.00 55.21 55.97 3,247,440 +0.40(+0.72%)
Apr 05, 2021 55.16 55.84 55.16 55.57 3,500,124 +0.29(+0.53%)
Apr 01, 2021 55.20 55.28 54.61 55.28 3,829,763 +0.15(+0.27%)
Mar 31, 2021 54.65 55.23 54.54 55.12 4,901,688 +0.55(+1.01%)
Mar 30, 2021 54.93 55.01 54.23 54.57 3,392,310 -0.69(-1.25%)
Mar 29, 2021 54.68 55.51 54.61 55.27 5,080,586 +0.59(+1.07%)
Mar 26, 2021 54.40 54.75 53.98 54.68 3,302,935 +0.25(+0.46%)
Mar 25, 2021 54.10 54.81 53.85 54.43 4,853,000 +0.61(+1.14%)
Mar 24, 2021 53.46 54.35 53.38 53.82 3,930,452 +0.05(+0.10%)
Mar 23, 2021 53.00 54.07 52.78 53.77 4,061,194 +0.83(+1.57%)
Mar 22, 2021 52.77 53.11 52.57 52.93 3,413,234 -0.01(-0.02%)
Mar 19, 2021 53.03 53.46 51.91 52.94 10,026,080 -0.62(-1.16%)
Mar 18, 2021 53.84 54.02 53.05 53.56 4,558,880 -0.27(-0.49%)
Mar 17, 2021 54.32 54.34 53.80 53.83 4,341,749 -0.49(-0.90%)
Mar 16, 2021 53.90 54.49 53.76 54.32 4,973,102 +0.24(+0.44%)
Mar 15, 2021 53.21 54.21 53.08 54.08 3,913,381 +1.01(+1.91%)
Mar 12, 2021 52.84 53.40 52.61 53.07 4,580,876 +0.50(+0.94%)
Mar 11, 2021 52.83 53.34 52.54 52.57 3,777,349 -0.44(-0.84%)
Mar 10, 2021 52.69 53.39 52.58 53.01 4,595,892 +0.33(+0.62%)
Mar 09, 2021 52.94 53.17 52.53 52.69 5,303,304 -0.18(-0.34%)
Mar 08, 2021 52.04 53.09 51.98 52.86 8,388,474 +1.12(+2.16%)
Mar 05, 2021 51.05 52.00 50.60 51.75 5,001,143 +0.83(+1.64%)
Mar 04, 2021 51.27 52.05 50.57 50.91 5,439,923 -0.16(-0.31%)
Mar 03, 2021 50.99 51.24 50.60 51.07 4,351,962 -0.21(-0.41%)
Mar 02, 2021 51.27 51.73 50.65 51.28 4,030,400 +0.04(+0.09%)
Mar 01, 2021 50.84 51.95 50.79 51.24 3,595,124 +0.94(+1.87%)
Feb 26, 2021 51.48 51.74 50.27 50.30 6,869,849 -0.92(-1.80%)
Feb 25, 2021 51.69 52.01 51.10 51.22 4,578,212 -0.55(-1.06%)
Feb 24, 2021 52.12 52.26 51.56 51.77 5,724,145 -0.48(-0.92%)
Feb 23, 2021 52.52 53.47 52.24 52.25 4,499,409 -0.33(-0.62%)
Feb 22, 2021 52.61 52.83 51.83 52.58 4,596,325 -0.02(-0.03%)
Feb 19, 2021 53.00 53.09 52.39 52.60 3,602,433 -0.48(-0.90%)
Feb 18, 2021 52.61 53.51 52.54 53.08 5,108,965 +0.51(+0.98%)
Feb 17, 2021 52.65 52.70 52.26 52.56 3,307,662 -0.03(-0.05%)
Feb 16, 2021 53.22 53.30 52.58 52.59 3,426,190 -0.71(-1.33%)
Feb 12, 2021 53.61 53.83 52.77 53.30 5,488,166 -0.49(-0.91%)
Feb 11, 2021 53.51 53.99 53.18 53.79 5,127,237 +0.32(+0.59%)
Feb 10, 2021 53.46 53.72 53.16 53.47 3,441,849 +0.25(+0.48%)
Feb 09, 2021 53.43 53.43 53.01 53.22 2,366,718 -0.08(-0.15%)
Feb 08, 2021 53.56 53.78 53.21 53.29 4,044,807 -0.13(-0.25%)
Feb 05, 2021 53.21 53.74 52.95 53.43 3,517,948 +0.47(+0.89%)
Feb 04, 2021 52.22 53.07 52.17 52.95 3,673,032 +0.78(+1.50%)
Feb 03, 2021 52.30 52.56 52.05 52.17 3,606,159 -0.17(-0.32%)
Feb 02, 2021 52.04 53.27 51.72 52.34 3,864,929 +0.47(+0.90%)
Feb 01, 2021 52.02 52.45 51.45 51.87 3,711,640 +0.17(+0.32%)
Jan 29, 2021 51.34 52.01 51.08 51.71 3,947,777 -0.11(-0.20%)
Jan 28, 2021 51.56 52.89 51.47 51.81 3,150,065 +0.44(+0.85%)
Jan 27, 2021 52.21 52.37 51.01 51.37 5,766,800 -1.01(-1.93%)
Jan 26, 2021 53.43 53.48 52.38 52.38 3,670,867 -1.17(-2.18%)
Jan 25, 2021 52.54 53.57 52.28 53.55 4,571,951 +0.77(+1.46%)
Jan 22, 2021 52.41 53.13 52.33 52.78 3,508,946 +0.23(+0.43%)
Jan 21, 2021 52.65 53.17 52.31 52.55 4,022,871 -0.68(-1.27%)
Jan 20, 2021 53.34 53.65 52.79 53.22 5,869,662 -0.36(-0.67%)
Jan 19, 2021 52.93 53.65 52.56 53.58 7,145,218 +1.23(+2.35%)
Jan 15, 2021 51.56 52.52 51.30 52.35 4,681,291 +0.54(+1.05%)
Jan 14, 2021 52.28 52.38 51.76 51.81 4,299,975 -0.59(-1.12%)
Jan 13, 2021 51.65 52.63 51.64 52.40 4,499,924 +0.78(+1.51%)
Jan 12, 2021 53.57 53.66 51.34 51.62 7,988,305 -2.10(-3.90%)
Jan 11, 2021 53.70 54.16 53.31 53.72 3,274,169 -0.32(-0.58%)
Jan 08, 2021 53.59 54.15 53.33 54.03 4,519,250 +0.38(+0.70%)
Jan 07, 2021 53.86 54.01 53.36 53.65 5,344,757 -0.06(-0.11%)
Jan 06, 2021 52.71 54.06 52.52 53.72 4,674,924 +1.28(+2.44%)
Jan 05, 2021 52.24 52.63 52.01 52.43 4,450,122 +0.34(+0.66%)
Jan 04, 2021 53.86 53.96 51.73 52.09 5,440,451 -1.82(-3.37%)
Dec 31, 2020 53.91 53.91 53.91 2,237,788 +0.72(+1.35%)
Dec 30, 2020 52.71 53.42 52.68 53.19 2,237,788 +0.47(+0.90%)
Dec 29, 2020 52.66 53.09 52.58 52.71 1,990,375 +0.07(+0.13%)
Dec 28, 2020 52.67 53.11 52.40 52.64 2,613,856 +0.17(+0.32%)
Dec 24, 2020 52.28 52.52 52.04 52.48 977,600 +0.37(+0.71%)
Dec 23, 2020 52.66 52.98 52.09 52.11 2,805,738 -0.30(-0.57%)
Dec 22, 2020 52.59 52.70 52.32 52.41 3,093,634 -0.25(-0.47%)
Dec 21, 2020 52.41 52.71 51.82 52.65 4,625,525 -0.12(-0.23%)
Dec 18, 2020 53.59 53.76 52.49 52.78 8,674,195 -0.82(-1.52%)
Dec 17, 2020 53.36 53.92 53.31 53.59 3,408,942 +0.56(+1.06%)
Dec 16, 2020 53.57 54.01 52.87 53.03 3,043,407 -0.38(-0.71%)
Dec 15, 2020 52.98 53.73 52.47 53.41 3,551,146 +1.05(+2.01%)
Dec 14, 2020 53.60 53.72 52.33 52.35 3,438,509 -0.67(-1.26%)
Dec 11, 2020 52.89 53.20 52.82 53.02 2,438,474 -0.07(-0.13%)
Dec 10, 2020 53.47 53.70 53.04 53.09 3,653,353 -0.24(-0.44%)
Dec 09, 2020 53.67 53.77 53.07 53.33 3,066,948 -0.20(-0.38%)
Dec 08, 2020 53.86 53.97 53.20 53.53 4,190,441 -0.64(-1.18%)
Dec 07, 2020 53.79 54.53 53.68 54.17 4,684,551 +0.18(+0.34%)
Dec 04, 2020 54.36 54.58 53.57 53.99 3,337,219 -0.32(-0.58%)
Dec 03, 2020 54.11 54.59 53.86 54.30 4,753,379 +0.00(+0.00%)
Dec 02, 2020 53.10 54.35 52.82 54.30 4,435,502 +1.15(+2.16%)
Dec 01, 2020 53.16 54.28 52.69 53.15 5,944,677 +0.63(+1.20%)
Nov 30, 2020 52.88 53.07 52.18 52.52 7,774,876 -0.70(-1.32%)
Nov 27, 2020 53.35 53.36 52.85 53.22 1,931,270 -0.21(-0.39%)
Nov 25, 2020 53.59 53.93 53.00 53.43 3,247,424 -0.26(-0.49%)
Nov 24, 2020 53.52 53.94 53.09 53.70 3,820,922 +0.65(+1.22%)
Nov 23, 2020 53.49 53.54 52.98 53.05 3,788,244 -0.38(-0.71%)
Nov 20, 2020 53.51 53.94 53.22 53.43 4,520,960 -0.17(-0.31%)
Nov 19, 2020 54.17 54.17 53.02 53.59 3,867,516 -0.62(-1.15%)
Nov 18, 2020 55.04 55.36 54.16 54.22 4,547,317 -0.51(-0.93%)
Nov 17, 2020 55.86 55.98 54.62 54.72 4,296,882 -1.54(-2.74%)
Nov 16, 2020 56.87 56.98 55.89 56.27 4,574,029 +0.19(+0.34%)
Nov 13, 2020 55.29 56.30 55.24 56.08 4,165,427 +0.90(+1.62%)
Nov 12, 2020 55.21 56.04 54.70 55.18 4,822,883 -0.35(-0.63%)
Nov 11, 2020 55.81 56.10 55.36 55.53 3,980,882 -0.22(-0.39%)
Nov 10, 2020 54.40 56.18 54.32 55.75 6,348,877 +1.61(+2.97%)
Nov 09, 2020 54.03 56.02 53.43 54.14 7,311,695 +2.05(+3.94%)
Nov 06, 2020 52.36 52.81 51.80 52.09 3,420,224 -0.18(-0.35%)
Nov 05, 2020 52.06 53.32 52.06 52.27 3,175,494 +0.36(+0.69%)
Nov 04, 2020 51.71 52.96 51.51 51.91 4,719,573 -0.09(-0.17%)
Nov 03, 2020 51.80 52.66 51.71 52.00 3,592,851 +0.74(+1.44%)
Nov 02, 2020 50.40 51.47 50.19 51.26 4,212,422 +1.36(+2.72%)
Oct 30, 2020 50.54 50.90 49.45 49.91 4,771,530 -0.66(-1.31%)
Oct 29, 2020 50.32 51.45 49.52 50.57 4,326,950 -0.13(-0.26%)
Oct 28, 2020 51.69 52.17 50.54 50.70 4,881,284 -1.61(-3.07%)
Oct 27, 2020 52.79 53.08 52.31 52.31 4,010,805 -0.35(-0.66%)
Oct 26, 2020 52.36 52.85 51.96 52.65 4,546,266 -0.21(-0.39%)
Oct 23, 2020 52.78 53.22 52.55 52.86 5,059,426 +0.25(+0.48%)
Oct 22, 2020 51.12 52.66 50.99 52.61 5,714,265 +1.47(+2.87%)
Oct 21, 2020 50.58 51.40 50.52 51.14 4,489,959 +0.23(+0.46%)
Oct 20, 2020 50.61 51.07 50.38 50.91 3,895,958 +0.49(+0.96%)
Oct 19, 2020 50.76 51.30 50.39 50.42 4,592,467 -0.27(-0.53%)
Oct 16, 2020 50.63 50.86 50.23 50.69 3,731,488 +0.29(+0.57%)
Oct 15, 2020 50.05 50.57 49.85 50.40 3,864,040 +0.02(+0.03%)
Oct 14, 2020 50.52 50.78 50.22 50.39 2,989,162 -0.30(-0.58%)
Oct 13, 2020 50.81 50.99 49.91 50.68 4,133,087 -0.45(-0.88%)
Oct 12, 2020 50.98 51.42 50.77 51.13 4,382,447 +0.10(+0.20%)
Oct 09, 2020 51.25 51.43 50.72 51.03 4,513,563 +0.03(+0.05%)
Oct 08, 2020 50.39 51.22 50.30 51.00 3,456,879 +0.79(+1.57%)
Oct 07, 2020 50.54 50.92 50.11 50.21 3,711,631 -0.03(-0.05%)
Oct 06, 2020 49.55 51.11 49.45 50.24 5,501,054 +0.57(+1.15%)
Oct 05, 2020 48.93 49.83 48.88 49.66 6,019,301 +0.79(+1.62%)
Oct 02, 2020 47.18 49.14 46.99 48.87 7,709,087 +1.42(+3.00%)
Oct 01, 2020 47.17 47.55 46.88 47.45 6,406,922 +0.35(+0.74%)
Sep 30, 2020 46.89 47.34 46.81 47.10 5,364,231 +0.45(+0.97%)
Sep 29, 2020 46.87 47.07 46.23 46.65 3,397,457 -0.01(-0.02%)
Sep 28, 2020 46.91 47.52 46.57 46.66 5,106,451 -0.09(-0.19%)
Sep 25, 2020 45.78 46.78 45.63 46.75 3,524,631 +0.66(+1.43%)
Sep 24, 2020 45.62 46.21 45.18 46.09 3,621,832 +0.45(+0.99%)
Sep 23, 2020 46.30 46.30 45.59 45.63 3,207,806 -0.51(-1.11%)
Sep 22, 2020 45.99 46.62 45.78 46.15 4,659,205 +0.08(+0.17%)
Sep 21, 2020 45.80 46.17 45.35 46.07 5,540,456 +0.19(+0.42%)
Sep 18, 2020 46.17 46.47 45.79 45.88 7,239,658 -0.62(-1.33%)
Sep 17, 2020 46.02 46.52 45.66 46.49 4,422,467 +0.20(+0.43%)
Sep 16, 2020 45.87 46.75 45.87 46.29 3,271,490 +0.24(+0.53%)
Sep 15, 2020 46.15 46.74 45.82 46.05 4,050,842 +0.13(+0.28%)
Sep 14, 2020 45.16 46.20 45.16 45.92 4,265,741 +0.96(+2.13%)
Sep 11, 2020 44.76 45.14 44.49 44.96 4,377,845 +0.17(+0.39%)
Sep 10, 2020 45.23 45.27 44.65 44.79 7,208,664 -1.12(-2.44%)
Sep 09, 2020 46.18 46.75 45.76 45.91 5,370,448 +0.00(+0.00%)
Sep 08, 2020 45.44 46.32 45.06 45.91 7,784,298 +0.49(+1.07%)
Sep 04, 2020 45.79 45.93 44.76 45.43 4,000,851 -0.27(-0.59%)
Sep 03, 2020 46.40 46.86 45.34 45.69 4,979,362 -0.53(-1.15%)
Sep 02, 2020 44.97 46.47 44.83 46.22 4,658,732 +1.22(+2.70%)
Sep 01, 2020 45.19 45.45 44.82 45.01 3,700,014 -0.32(-0.71%)
Aug 31, 2020 45.27 45.74 45.21 45.33 4,447,836 -0.21(-0.46%)
Aug 28, 2020 45.43 45.61 45.05 45.54 3,300,161 +0.19(+0.42%)
Aug 27, 2020 44.96 45.49 44.87 45.35 4,078,477 +0.42(+0.93%)
Aug 26, 2020 45.18 45.36 44.70 44.93 3,471,109 -0.60(-1.32%)
Aug 25, 2020 46.07 46.09 45.34 45.53 2,773,192 -0.39(-0.85%)
Aug 24, 2020 45.51 46.00 45.15 45.92 3,897,289 +0.43(+0.94%)
Aug 21, 2020 45.57 45.65 45.05 45.49 4,071,300 +0.10(+0.23%)
Aug 20, 2020 45.91 46.15 45.24 45.39 3,809,798 -0.82(-1.77%)
Aug 19, 2020 46.36 46.46 45.99 46.21 2,986,284 +0.12(+0.26%)
Aug 18, 2020 46.55 46.68 45.89 46.09 7,652,410 -0.47(-1.01%)
Aug 17, 2020 46.53 46.93 46.26 46.55 3,137,480 +0.03(+0.06%)
Aug 14, 2020 47.04 47.13 46.41 46.53 3,594,044 -0.70(-1.49%)
Aug 13, 2020 46.90 47.27 46.75 47.23 4,572,617 +0.13(+0.27%)
Aug 12, 2020 46.81 47.56 46.58 47.10 5,442,800 +0.58(+1.24%)
Aug 11, 2020 47.46 47.55 46.39 46.53 6,074,617 -0.76(-1.60%)
Aug 10, 2020 47.09 47.54 46.86 47.28 2,627,275 +0.33(+0.69%)
Aug 07, 2020 45.99 47.16 45.99 46.96 3,662,905 +0.69(+1.48%)
Aug 06, 2020 45.76 46.42 45.57 46.27 3,160,369 +0.42(+0.92%)
Aug 05, 2020 46.88 46.91 45.74 45.85 5,308,177 -0.89(-1.91%)
Aug 04, 2020 46.26 46.99 46.19 46.74 4,429,958 +0.37(+0.80%)
Aug 03, 2020 46.85 46.89 46.26 46.37 4,574,380 -0.52(-1.10%)
Jul 31, 2020 47.11 47.21 46.17 46.89 6,572,964 -0.54(-1.14%)
Jul 30, 2020 47.49 47.67 46.60 47.43 5,222,520 -0.13(-0.27%)
Jul 29, 2020 47.65 47.76 46.99 47.56 3,783,538 +0.09(+0.20%)
Jul 28, 2020 46.45 47.77 46.45 47.46 3,148,073 +0.88(+1.88%)
Jul 27, 2020 47.03 47.09 46.32 46.59 3,891,662 -0.51(-1.08%)
Jul 24, 2020 47.92 48.34 46.92 47.09 3,193,308 -0.61(-1.28%)
Jul 23, 2020 47.73 48.12 47.37 47.70 4,298,672 -0.19(-0.39%)
Jul 22, 2020 46.98 48.31 46.33 47.89 4,507,747 +0.78(+1.66%)
Jul 21, 2020 46.56 47.56 46.55 47.11 4,606,004 +0.52(+1.12%)
Jul 20, 2020 46.66 46.92 46.41 46.59 3,545,666 -0.27(-0.59%)
Jul 17, 2020 46.45 47.01 46.30 46.86 4,432,872 +0.72(+1.56%)
Jul 16, 2020 45.64 46.29 45.55 46.14 3,728,349 +0.62(+1.36%)
Jul 15, 2020 46.73 46.86 45.43 45.52 5,101,530 -0.57(-1.23%)
Jul 14, 2020 45.56 46.52 45.55 46.09 7,015,630 +0.43(+0.94%)
Jul 13, 2020 45.77 46.26 45.39 45.66 4,148,877 -0.04(-0.09%)
Jul 10, 2020 44.65 45.86 44.65 45.70 4,698,768 +1.11(+2.48%)
Jul 09, 2020 45.27 45.31 44.15 44.60 4,309,889 -0.96(-2.11%)
Jul 08, 2020 45.09 45.78 45.03 45.56 3,897,112 +0.29(+0.64%)
Jul 07, 2020 44.65 45.40 44.35 45.27 4,100,654 +0.09(+0.21%)
Jul 06, 2020 45.50 45.93 44.70 45.17 3,864,571 -0.15(-0.34%)
Jul 02, 2020 45.76 45.88 45.23 45.33 3,975,154 -0.07(-0.15%)
Jul 01, 2020 44.53 45.56 44.36 45.39 4,511,188 +0.88(+1.97%)
Jun 30, 2020 44.35 44.78 43.90 44.52 5,911,709 +0.25(+0.56%)
Jun 29, 2020 44.11 44.27 43.46 44.27 4,607,444 +0.55(+1.26%)
Jun 26, 2020 43.94 44.54 43.27 43.72 7,838,151 -0.28(-0.64%)
Jun 25, 2020 44.73 44.86 43.55 44.00 8,147,022 -0.97(-2.16%)
Jun 24, 2020 45.40 45.55 44.40 44.97 7,418,437 -0.76(-1.67%)
Jun 23, 2020 47.47 47.60 45.73 45.74 7,070,821 -1.20(-2.56%)
Jun 22, 2020 46.32 47.07 45.80 46.94 5,465,459 +0.91(+1.98%)
Jun 19, 2020 48.85 49.03 46.03 46.03 12,126,720 -2.15(-4.46%)
Jun 18, 2020 47.83 48.25 47.40 48.18 4,391,191 +0.06(+0.12%)
Jun 17, 2020 48.49 48.52 47.48 48.12 5,349,616 -0.15(-0.32%)
Jun 16, 2020 49.51 49.83 47.97 48.27 5,824,537 -0.17(-0.35%)
Jun 15, 2020 47.48 48.91 46.81 48.44 5,390,337 +0.21(+0.45%)
Jun 12, 2020 49.22 49.33 47.57 48.23 5,280,290 +0.07(+0.14%)
Jun 11, 2020 49.80 49.96 47.93 48.16 6,344,601 -2.67(-5.25%)
Jun 10, 2020 50.88 51.75 50.59 50.83 5,998,093 -0.14(-0.27%)
Jun 09, 2020 50.96 51.25 50.02 50.97 8,553,400 -0.78(-1.51%)
Jun 08, 2020 50.06 51.92 49.91 51.75 5,865,189 +1.56(+3.11%)
Jun 05, 2020 50.10 51.53 50.02 50.19 5,452,429 +0.43(+0.86%)
Jun 04, 2020 50.15 50.37 49.02 49.76 3,896,300 -0.65(-1.29%)
Jun 03, 2020 50.09 50.93 49.89 50.41 4,329,925 +0.61(+1.22%)
Jun 02, 2020 49.75 49.83 49.00 49.80 4,773,254 +0.26(+0.52%)
Jun 01, 2020 49.03 49.90 48.53 49.54 3,632,966 +0.54(+1.10%)
May 29, 2020 48.54 49.55 48.24 49.00 7,665,546 +0.14(+0.28%)
May 28, 2020 47.82 48.98 47.67 48.86 5,300,575 +1.63(+3.45%)
May 27, 2020 47.78 47.78 46.70 47.23 5,221,404 +0.30(+0.64%)
May 26, 2020 47.65 47.94 46.83 46.93 7,921,417 +0.07(+0.15%)
May 22, 2020 46.12 46.90 46.00 46.86 5,168,598 +0.64(+1.39%)
May 21, 2020 46.99 47.31 46.10 46.22 3,725,178 -0.86(-1.82%)
May 20, 2020 46.53 47.50 46.15 47.08 7,385,107 +1.08(+2.35%)
May 19, 2020 46.44 46.68 45.99 46.00 3,726,219 -0.73(-1.56%)
May 18, 2020 46.33 47.08 46.15 46.73 4,968,475 +1.61(+3.58%)
May 15, 2020 46.02 46.12 44.64 45.11 9,033,458 -1.35(-2.90%)
May 14, 2020 45.17 46.51 44.71 46.46 5,923,647 +0.81(+1.78%)
May 13, 2020 46.82 47.06 45.25 45.64 8,443,529 -1.47(-3.12%)
May 12, 2020 47.55 48.26 46.87 47.11 10,486,052 -0.25(-0.52%)
May 11, 2020 46.56 47.52 45.84 47.36 8,186,804 +0.34(+0.72%)
May 08, 2020 46.51 47.21 46.29 47.02 5,125,555 +1.00(+2.18%)
May 07, 2020 46.06 46.46 45.71 46.02 5,536,008 +0.50(+1.10%)
May 06, 2020 47.46 47.46 45.40 45.52 4,474,099 -1.69(-3.58%)
May 05, 2020 46.88 47.74 46.81 47.21 4,716,965 +0.60(+1.29%)
May 04, 2020 46.22 46.76 45.54 46.60 5,279,743 +0.43(+0.94%)
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.