Southern Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	96.770	100.00	94.370	97.600	97.600	306
2026-07-27	98.000	99.330	96.000	96.540	96.540	234
2026-07-24	96.980	98.880	93.200	97.200	97.200	91
2026-07-23	94.650	99.000	93.800	96.100	96.100	290
2026-07-22	94.500	95.850	93.200	95.500	95.500	519
2026-07-21	94.000	95.400	92.540	93.740	93.740	258
2026-07-20	95.770	98.550	94.500	94.680	94.680	966
2026-07-17	96.190	98.230	95.290	95.390	95.390	337
2026-07-16	95.250	96.120	90.770	95.580	95.580	1,358
2026-07-15	96.400	100.00	94.872	94.872	94.872	367
2026-07-14	97.850	97.850	92.540	95.790	95.790	479
2026-07-13	97.040	97.290	95.100	96.750	96.750	650
2026-07-10	98.000	98.000	94.390	95.310	95.310	182
2026-07-09	99.250	99.620	94.810	95.340	95.340	185
2026-07-08	95.000	99.460	95.000	96.510	96.510	418
2026-07-07	95.530	99.250	95.400	97.210	97.210	501
2026-07-06	98.800	100.75	95.000	96.210	96.210	3,463
2026-07-03	97.135	97.135	97.135	97.135	97.135	0
2026-07-02	94.230	97.290	94.230	97.135	97.135	284
2026-07-01	97.580	98.400	95.220	95.340	95.340	160
2026-06-30	98.000	98.020	95.000	96.510	96.510	1,253
2026-06-29	97.130	99.160	96.320	96.790	96.790	675
2026-06-26	97.770	97.770	95.000	96.850	96.850	430
2026-06-25	94.500	98.400	94.000	95.660	95.660	970
2026-06-24	97.490	97.490	93.810	95.030	95.030	7,107
2026-06-23	97.580	97.580	92.500	94.770	94.770	7,852
2026-06-22	94.000	94.840	90.390	93.830	93.830	4,899
2026-06-19	93.250	93.250	93.250	93.250	93.250	0
2026-06-18	94.000	94.130	91.000	93.250	93.250	427
2026-06-17	95.090	95.100	92.980	92.980	92.980	984
2026-06-16	94.500	95.266	93.100	94.390	94.390	4,220
2026-06-15	96.120	96.120	90.000	94.450	94.450	3,527
2026-06-12	96.120	96.120	90.680	93.280	93.280	1,325
2026-06-11	94.930	97.000	90.850	94.160	94.160	2,577
2026-06-10	92.000	94.340	90.000	94.250	94.250	358
2026-06-09	91.600	93.270	90.650	92.430	92.430	439
2026-06-08	92.600	93.300	90.350	91.210	91.210	545
2026-06-05	92.000	93.242	89.650	93.230	93.230	221
2026-06-04	93.290	94.030	89.960	90.970	90.970	183
2026-06-03	90.600	94.010	89.880	91.880	91.880	227
2026-06-02	89.450	90.280	86.360	90.135	90.135	1,557
2026-06-01	92.000	93.280	89.310	89.650	89.650	10,358
2026-05-29	92.610	95.200	90.000	91.644	91.644	2,085
2026-05-28	94.450	95.200	92.910	93.120	93.120	2,017
2026-05-27	94.500	95.140	93.000	93.860	93.860	2,062
2026-05-26	93.500	97.200	93.280	94.320	94.320	251
2026-05-22	93.000	96.270	92.360	94.430	94.430	1,446
2026-05-21	93.000	95.940	90.000	93.880	93.880	2,060
2026-05-20	93.000	95.000	91.970	93.840	93.840	2,537
2026-05-19	93.960	96.000	92.770	94.500	94.500	3,371
2026-05-18	91.600	95.510	91.000	93.030	93.030	1,059
2026-05-15	93.830	95.200	91.500	92.670	91.910	541
2026-05-14	93.400	95.200	92.000	93.290	92.525	275
2026-05-13	93.000	94.000	91.660	92.630	91.870	880
2026-05-12	93.440	95.000	91.800	93.440	92.674	1,330
2026-05-11	92.500	93.540	90.860	93.540	92.773	326
2026-05-08	92.750	94.000	91.640	92.480	92.480	207
2026-05-07	93.550	94.500	91.670	92.120	92.120	3,226
2026-05-06	97.490	97.490	93.630	93.765	93.765	745
2026-05-05	97.490	97.490	95.500	96.680	96.680	1,338

← NewerPage 2 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	0.7400 USD
2025-08-15	0.7400 USD
2025-05-16	0.7400 USD
2025-02-18	0.7200 USD
2024-11-18	0.7200 USD
2024-08-19	0.7200 USD
2024-05-17	0.7200 USD
2024-02-16	0.7000 USD
2023-11-17	0.7000 USD
2023-08-18	0.7000 USD
2023-05-12	0.7000 USD
2023-02-17	0.6800 USD
2022-11-18	0.6800 USD
2022-08-12	0.6800 USD
2022-05-13	0.6800 USD
2022-02-18	0.6600 USD
2021-11-12	0.6600 USD
2021-08-13	0.6600 USD
2021-05-14	0.6600 USD
2021-02-12	0.6400 USD
2020-11-13	0.6400 USD
2020-08-14	0.6400 USD
2020-05-15	0.6400 USD
2020-02-14	0.6200 USD
2019-11-15	0.6200 USD
2019-08-16	0.6200 USD
2019-05-17	0.6200 USD
2019-02-15	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.