Historical Stock Prices

SO 
$43.23
*  
0.15
0.35%
Get SO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SO now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 43.3 43.325 42.89 43.23 4,887,881
05/21/2015 43.66 43.714 43.22 43.38 4,894,494
05/20/2015 43.66 44 43.62 43.67 4,027,995
05/19/2015 43.41 43.73 43.35 43.67 3,759,657
05/18/2015 43.52 43.82 43.42 43.65 3,484,498
05/15/2015 43.28 43.83 43.21 43.72 5,155,388
05/14/2015 42.95 43.4 42.95 43.18 4,830,050
05/13/2015 43.63 43.74 43.27 43.38 6,065,715
05/12/2015 43.5 43.54 43.11 43.47 7,320,239
05/11/2015 44.15 44.29 43.511 43.59 8,341,872
05/08/2015 44.64 44.72 43.76 44.15 8,422,702
05/07/2015 44.22 44.56 44.06 44.23 5,118,477
05/06/2015 44.33 44.5 43.771 44.08 6,705,068
05/05/2015 44.81 44.895 44.135 44.27 7,075,079
05/04/2015 44.9 45.33 44.67 44.98 4,957,730
05/01/2015 44.24 44.87 44.24 44.82 5,952,364
04/30/2015 44.57 44.57 43.98 44.3 8,462,677
04/29/2015 44.22 44.77 43.96 44.65 5,456,674
04/28/2015 44.33 44.67 44.08 44.66 4,540,650
04/27/2015 44.98 45.05 44.27 44.32 4,099,918
04/24/2015 44.69 45.23 44.63 44.87 3,485,590
04/23/2015 44.47 44.9 44.45 44.69 4,055,443
04/22/2015 44.59 44.7601 44.28 44.48 4,343,702
04/21/2015 44.81 45.12 44.305 44.42 4,762,854
04/20/2015 44.25 45.06 44.12 44.76 4,797,545
04/17/2015 44.02 44.41 43.97 44.11 4,247,897
04/16/2015 44.2 44.3 43.8 44.11 3,797,896
04/15/2015 44.34 44.75 44.115 44.2 3,877,953
04/14/2015 44.27 44.47 44.12 44.35 3,473,953
04/13/2015 44.48 44.64 44.12 44.2 3,258,629
04/10/2015 44.5 44.86 44.33 44.62 3,615,746
04/09/2015 44.19 44.49 43.85 44.47 6,420,525
04/08/2015 44.28 44.385 43.9 44.34 6,025,741
04/07/2015 44.96 45 44.195 44.26 5,036,363
04/06/2015 44.8 45.44 44.77 44.92 5,505,889
04/02/2015 44.52 44.798 44.45 44.64 3,347,886
04/01/2015 44.35 44.695 43.9 44.62 5,318,031
03/31/2015 44.27 44.48 43.965 44.28 5,798,129
03/30/2015 44.24 44.52 44.07 44.33 4,078,118
03/27/2015 43.75 44.37 43.75 44.01 5,766,324
03/26/2015 44.04 44.32 43.7 43.76 5,948,385
03/25/2015 44.66 44.86 44.02 44.03 4,066,879
03/24/2015 45.07 45.33 44.44 44.52 4,279,448
03/23/2015 45.04 45.36 45.02 45.17 3,767,329
03/20/2015 44.71 45.18 44.65 44.97 7,183,908
03/19/2015 45.01 45.42 44.59 44.66 4,982,047
03/18/2015 44.32 45.49 44.125 45.14 7,080,994
03/17/2015 44.48 44.77 44.27 44.32 3,485,141
03/16/2015 44.12 44.915 44.12 44.63 4,384,292
03/13/2015 44.4 44.45 43.75 43.95 5,691,776
03/12/2015 43.86 44.57 43.82 44.46 6,403,577
03/11/2015 43.91 44.211 43.5501 43.72 4,845,010
03/10/2015 43.98 44.555 43.79 43.93 8,558,554
03/09/2015 44.11 44.43 43.97 44.01 6,109,862
03/06/2015 44.52 44.56 43.88 44.09 11,523,710
03/05/2015 44.96 45.23 44.82 45.02 5,425,385
03/04/2015 45.05 45.05 44.61 44.83 3,828,793
03/03/2015 45.09 45.19 44.56 45.15 5,042,429
03/02/2015 45.8 45.8 44.65 44.87 7,012,991
02/27/2015 45.76 45.94 45.52 45.79 4,177,077
02/26/2015 46.03 46.15 45.68 45.76 3,778,193
02/25/2015 47.02 47.05 45.86 45.92 5,992,519
02/24/2015 46.46 47.01 46.26 46.89 5,437,427
02/23/2015 46.28 46.54 46.13 46.47 5,160,500
02/20/2015 46.11 46.22 45.601 46.14 4,090,198
02/19/2015 46.8 46.87 46.01 46.19 4,223,031
02/18/2015 45.88 46.97 45.69 46.84 7,460,383
02/17/2015 45.69 46.14 45.22 45.54 8,987,014
02/13/2015 46.43 46.54 45.54 45.88 8,657,107
02/12/2015 47.6 47.63 46.29 46.56 11,254,250
02/11/2015 48.42 48.67 47.66 47.95 7,656,259
02/10/2015 47.72 48.8 47.72 48.68 5,820,649
02/09/2015 48.21 48.33 47.635 47.79 6,633,861
02/06/2015 49.43 49.44 47.865 48.17 8,954,723
02/05/2015 49.57 49.875 49.05 49.71 6,201,862
02/04/2015 50.96 51.14 49.32 49.46 10,484,070
02/03/2015 50.77 50.95 50.36 50.8 8,289,204
02/02/2015 50.65 50.93 50.115 50.78 7,073,180
01/30/2015 52.3 52.49 50.64 50.72 12,554,720
01/29/2015 52.04 52.91 51.9 52.79 4,454,947
01/28/2015 52.42 53.16 52.06 52.17 5,203,708
01/27/2015 52.11 52.71 52.11 52.42 3,566,738
01/26/2015 52.06 52.27 51.68 52.23 4,232,392
01/23/2015 52.13 52.47 52 52.23 4,192,516
01/22/2015 52 52.2552 51.65 52.13 4,674,469
01/21/2015 51.47 52.09 51.19 52.01 5,409,178
01/20/2015 51.4 51.68 51.17 51.66 4,081,423
01/16/2015 50.68 51.39 50.62 51.35 5,718,551
01/15/2015 50.41 50.875 50.12 50.8 5,687,509
01/14/2015 49.7 50.2 49.435 50.19 6,205,682
01/13/2015 50.01 50.5 49.52 49.68 5,422,122
01/12/2015 49.95 50 49.44 49.71 4,086,036
01/09/2015 50.32 50.36 49.63 49.7 4,121,397
01/08/2015 50.41 50.69 50.22 50.34 4,532,938
01/07/2015 49.79 50.44 49.6 50.3 4,915,043
01/06/2015 49.2 50.18 49.18 49.75 9,363,016
01/05/2015 49.38 49.49 48.905 49.16 7,028,681
01/02/2015 49.19 49.44 48.84 49.37 4,645,760
12/31/2014 49.95 50.1 49.05 49.11 4,963,274
12/30/2014 50.82 50.82 49.75 49.77 4,129,622
12/29/2014 50.42 51.2799 50.42 50.88 6,268,702
12/26/2014 50 50.87 49.96 50.47 5,746,272
12/24/2014 49.17 50.13 49.17 49.91 3,817,961
12/23/2014 49.3 49.47 49.12 49.17 3,172,201
12/22/2014 49.34 49.49 48.88 49.36 4,009,021
12/19/2014 48.94 49.3244 48.76 49.02 8,096,564
12/18/2014 48.32 49 48.1 49 4,899,618
12/17/2014 47.97 48.35 47.77 48.3 4,443,401
12/16/2014 47.91 48.39 47.46 47.76 5,401,211
12/15/2014 48.05 48.23 47.5 47.85 4,515,384
12/12/2014 48.1 48.7 47.91 47.92 3,729,905
12/11/2014 47.9 48.65 47.9 48.4 4,557,508
12/10/2014 47.97 48.425 47.89 47.92 4,171,659
12/09/2014 48.16 48.36 47.81 48.14 3,999,144
12/08/2014 47.56 48.215 47.56 48.05 4,903,865
12/05/2014 47.44 47.7 47.22 47.54 4,755,356
12/04/2014 47.9 48.13 47.65 47.91 2,909,992
12/03/2014 48.06 48.14 47.72 47.9 4,661,541
12/02/2014 47.8 48.17 47.42 47.91 6,949,755
12/01/2014 47.15 48.31 47.07 47.69 8,388,271
11/28/2014 46.97 47.65 46.97 47.43 3,030,153
11/26/2014 46.5 46.96 46.5 46.82 3,554,245
11/25/2014 46.75 46.75 46.3 46.47 5,812,011
11/24/2014 47.3 47.36 46.62 46.71 3,938,122
11/21/2014 47.32 47.37 46.83 47.25 4,304,340
11/20/2014 47.21 47.39 46.9 47.11 3,242,202
11/19/2014 47.1 47.37 46.93 47.27 3,807,221
11/18/2014 47.3 47.49 46.981 47.25 3,837,013
11/17/2014 46.78 47.2 46.56 47.08 4,181,690
11/14/2014 46.84 46.93 46.46 46.64 4,937,501
11/13/2014 47.2 47.44 46.74 46.94 6,020,353
11/12/2014 47.11 47.32 46.79 47.1 7,148,543
11/11/2014 47.59 47.74 47.35 47.58 3,751,550
11/10/2014 47.23 47.71 47.05 47.59 7,325,025
11/07/2014 47.06 47.36 46.89 47.13 5,179,524
11/06/2014 47.73 47.85 46.825 47.01 8,836,865
11/05/2014 46.84 47.97 46.84 47.96 9,145,530
11/04/2014 46.59 47.13 46.52 46.94 5,769,887
11/03/2014 46.42 46.91 46.37 46.77 6,509,491
10/31/2014 46.63 46.69 45.86 46.36 7,529,217
10/30/2014 46.2 46.51 45.97 46.45 13,174,350
10/29/2014 46.75 47.22 45.94 46.42 9,906,060
10/28/2014 47.48 47.59 46.66 47.37 8,737,411
10/27/2014 47.46 47.69 47.21 47.38 4,309,558
10/24/2014 47.21 47.5 47.14 47.41 3,322,886
10/23/2014 47.15 47.44 46.92 47.21 4,836,653
10/22/2014 46.88 47.39 46.85 47.19 5,345,951
10/21/2014 46.87 47 46.58 46.93 5,173,334
10/20/2014 46.25 46.91 46.22 46.78 5,548,599
10/17/2014 46.49 46.54 45.52 46.22 8,892,304
10/16/2014 46.37 46.695 45.9 46.37 9,931,458
10/15/2014 46.76 47.68 45.82 46.85 11,743,000
10/14/2014 46.14 47.31 46.01 46.9 11,536,100
10/13/2014 45 46.485 44.98 45.85 10,676,760
10/10/2014 45.04 45.4 44.95 45.11 6,564,795
10/09/2014 45 45.41 44.785 44.83 10,329,910
10/08/2014 44.17 45.1 44.16 45.04 5,799,784
10/07/2014 43.98 44.58 43.94 44.14 4,618,117
10/06/2014 44.3 44.37 43.92 44.07 3,494,782
10/03/2014 44.2 44.25 43.55 44.14 5,366,911
10/02/2014 43.98 44.44 43.98 44.13 6,434,823
10/01/2014 43.8 44.28 43.71 44.09 5,901,474
09/30/2014 43.67 44.01 43.48 43.65 4,050,544
09/29/2014 43.33 43.67 43.1 43.63 3,374,094
09/26/2014 43.32 43.5999 43.07 43.45 3,378,272
09/25/2014 43.4 43.67 43.33 43.33 4,323,403
09/24/2014 43.43 43.59 43.27 43.45 3,662,186
09/23/2014 43.47 43.6 43.3156 43.4 3,316,371
09/22/2014 43.62 43.84 43.405 43.47 5,335,613
09/19/2014 43.36 43.77 43.35 43.69 5,639,131
09/18/2014 43.53 43.73 43.04 43.28 4,775,652
09/17/2014 43.75 44.07 43.33 43.57 4,115,222
09/16/2014 43.4 44.085 43.4 43.93 4,118,849
09/15/2014 43.42 43.68 43.22 43.37 3,919,727
09/12/2014 43.85 43.89 43.25 43.36 4,234,540
09/11/2014 43.81 44.0999 43.62 44.06 2,844,612
09/10/2014 43.9 43.99 43.6 43.76 2,939,711
09/09/2014 44.42 44.5 43.9 43.97 6,825,816
09/08/2014 44.71 44.8184 44.35 44.56 3,189,074
09/05/2014 44.32 44.79 44.26 44.79 6,021,024
09/04/2014 44.07 44.22 43.78 44.16 3,249,833
09/03/2014 43.94 44.26 43.94 44.18 2,807,362
09/02/2014 44.32 44.44 43.61 43.8 3,755,056
08/29/2014 44.18 44.4 44.06 44.4 2,615,068
08/28/2014 43.69 44.27 43.69 44.23 2,949,854
08/27/2014 43.54 43.84 43.54 43.83 2,384,423
08/26/2014 43.99 44.08 43.5 43.54 2,242,596
08/25/2014 43.8 44.02 43.72 43.9 2,091,530
08/22/2014 43.82 44.035 43.5 43.68 2,823,918
08/21/2014 43.89 44.14 43.795 43.89 3,109,550
08/20/2014 43.57 43.84 43.55 43.81 2,639,651
08/19/2014 43.55 43.81 43.35 43.8 2,720,596
08/18/2014 43.53 43.72 43.28 43.38 2,979,836
08/15/2014 43.43 43.82 43.28 43.42 4,392,264
08/14/2014 43.15 43.47 43.11 43.43 3,162,275
08/13/2014 42.85 43.28 42.67 43.07 5,265,683
08/12/2014 43.05 43.38 43 43.22 3,515,040
08/11/2014 43.53 43.6 43.04 43.06 4,739,771
08/08/2014 42.71 43.54 42.7 43.53 4,982,431
08/07/2014 42.35 42.87 42.26 42.62 4,409,522
08/06/2014 42.43 42.43 41.87 42.17 10,039,710
08/05/2014 42.94 43.2 42.45 42.6 4,339,676
08/04/2014 43.38 43.41 42.35 43.1 6,639,249
08/01/2014 43.34 43.83 43.25 43.32 4,193,716
07/31/2014 43.89 43.89 43.22 43.29 5,675,258
07/30/2014 45 45 44.01 44.38 6,945,228
07/29/2014 45.47 45.47 44.67 44.86 5,499,634
07/28/2014 44.62 45.43 44.62 45.36 5,565,788
07/25/2014 44.87 44.99 44.6 44.74 7,058,990
07/24/2014 44.91 44.91 44.54 44.78 3,744,501
07/23/2014 45.09 45.09 44.785 44.81 3,475,959
07/22/2014 45.03 45.12 44.86 44.91 2,808,234
07/21/2014 44.89 45.05 44.68 44.91 2,976,936
07/18/2014 44.71 44.95 44.4 44.89 3,263,586
07/17/2014 44.6 44.845 44.51 44.55 4,329,510
07/16/2014 44.6 44.78 44.31 44.77 3,802,060
07/15/2014 44.18 44.5 44.15 44.47 3,744,694
07/14/2014 44.52 44.66 44.15 44.18 3,831,065
07/11/2014 44.63 44.9 44.38 44.53 4,019,052
07/10/2014 44.48 44.91 44.39 44.64 5,181,838
07/09/2014 44.68 44.68 44.18 44.46 3,720,295
07/08/2014 44.25 44.79 44.25 44.54 4,718,189
07/07/2014 43.92 44.3 43.92 44.21 4,135,478
07/03/2014 44.07 44.07 43.67 44.01 4,023,111
07/02/2014 45.04 45.04 44.12 44.26 6,467,338
07/01/2014 45.37 45.37 44.96 45.08 3,594,549
06/30/2014 45.18 45.58 45.09 45.38 4,446,704
06/27/2014 44.65 45.21 44.58 45.06 3,863,124
06/26/2014 44.69 44.82 44.47 44.81 3,337,362
06/25/2014 44.22 44.75 44.215 44.67 4,393,504
06/24/2014 44.68 44.69 44.13 44.19 6,902,148
06/23/2014 44.13 44.4 44.03 44.22 5,372,507
06/20/2014 44.84 44.85 44.24 44.25 8,205,154
06/19/2014 44.56 44.97 44.512 44.72 7,358,764
06/18/2014 43.5 44.55 43.42 44.53 6,044,032
06/17/2014 43.55 43.72 43.33 43.43 5,127,782
06/16/2014 43.52 44.22 43.45 43.7 5,207,713
06/13/2014 43.45 43.705 43.24 43.53 2,983,819
06/12/2014 43.12 43.61 42.78 43.48 4,648,621
06/11/2014 43.58 43.61 43.09 43.09 3,944,082
06/10/2014 43.47 43.79 43.45 43.61 4,160,361
06/09/2014 43.76 43.88 43.41 43.64 4,137,755
06/06/2014 44.24 44.46 43.81 43.89 3,725,915
06/05/2014 43.64 44.28 43.62 44.12 3,500,319
06/04/2014 43.65 43.79 43.5 43.73 3,395,086
06/03/2014 43.7 43.85 43.49 43.67 2,926,067
06/02/2014 43.71 43.85 43.52 43.67 2,622,065
05/30/2014 43.4 43.8 43.33 43.78 3,929,543
05/29/2014 43.45 43.55 43.19 43.54 2,995,287
05/28/2014 43.23 43.48 43.2 43.45 3,266,871
05/27/2014 43.24 43.34 42.99 43.16 4,120,839
05/23/2014 43.18 43.36 43.03 43.08 2,705,132
05/22/2014 42.96 43.28 42.92 43.19 3,298,602
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?