Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	97.490	97.490	95.500	96.680	96.680	1,338
2026-05-04	97.000	97.490	95.450	95.800	95.800	4,048
2026-05-01	96.780	99.240	95.000	96.190	96.190	1,072
2026-04-30	92.380	96.290	92.000	95.740	95.740	2,350
2026-04-29	95.000	95.510	92.040	94.040	94.040	3,030
2026-04-28	92.000	95.450	91.880	94.690	94.690	438
2026-04-27	93.490	95.510	92.750	93.980	93.980	1,955
2026-04-24	93.840	94.870	92.330	93.190	93.190	315
2026-04-23	91.870	94.700	90.970	93.480	93.480	444
2026-04-22	92.680	93.190	89.930	91.830	91.830	5,041
2026-04-21	96.000	96.000	92.370	92.420	92.420	2,525
2026-04-20	93.000	97.420	93.000	94.070	94.070	1,734
2026-04-17	93.750	97.420	93.250	94.370	94.370	528
2026-04-16	94.380	96.780	93.250	94.520	94.520	946
2026-04-15	96.700	97.420	93.800	94.920	94.920	404
2026-04-14	95.970	99.000	94.720	95.660	95.660	603
2026-04-13	97.000	99.000	95.010	95.810	95.810	1,547
2026-04-10	98.400	98.400	96.570	97.420	97.420	445
2026-04-09	98.000	99.000	95.930	97.900	97.900	332
2026-04-08	98.800	98.800	95.395	96.520	96.520	448
2026-04-07	97.950	97.950	93.750	97.140	97.140	1,267
2026-04-02	97.870	97.870	94.000	97.280	97.280	1,336
2026-04-01	96.520	97.990	94.890	96.960	96.960	268
2026-03-31	97.140	98.050	94.080	95.950	95.950	5,571
2026-03-30	96.000	97.520	93.100	97.225	97.225	1,341
2026-03-27	95.880	96.520	92.290	95.700	95.700	927
2026-03-26	95.250	98.360	93.570	95.160	95.160	262
2026-03-25	96.000	97.920	93.520	94.515	94.515	198
2026-03-24	96.000	97.420	93.450	94.560	94.560	883
2026-03-23	92.900	96.260	92.400	94.370	94.370	13,632
2026-03-20	95.010	96.900	91.900	94.000	94.000	1,518
2026-03-19	97.950	99.650	92.000	96.059	96.059	970
2026-03-18	99.150	99.990	96.890	96.910	96.910	817
2026-03-17	99.110	100.00	98.500	98.660	98.660	1,333
2026-03-16	98.010	100.00	95.000	98.760	98.760	1,297
2026-03-13	97.600	99.090	97.080	98.802	98.802	4,469
2026-03-12	96.260	98.710	95.750	98.120	98.120	494
2026-03-11	96.210	97.910	95.510	96.140	96.140	929
2026-03-10	97.600	98.000	95.980	96.690	96.690	1,364
2026-03-09	96.700	98.000	96.000	97.160	97.160	129
2026-03-06	97.010	98.010	96.230	97.290	97.290	216
2026-03-05	97.750	98.470	95.810	97.060	97.060	210
2026-03-04	97.800	97.980	96.000	97.940	97.940	812
2026-03-03	97.000	97.990	95.280	96.430	96.430	334
2026-03-02	97.520	98.160	96.070	97.220	97.220	2,120
2026-02-27	96.350	97.980	95.360	97.830	97.830	1,440
2026-02-26	96.490	96.549	94.300	96.410	96.410	1,108
2026-02-25	95.400	96.760	94.090	95.560	95.560	1,706
2026-02-24	96.000	96.130	94.130	95.380	95.380	929
2026-02-23	95.290	95.910	92.770	95.154	95.154	5,430
2026-02-20	95.560	97.420	94.040	94.180	94.180	2,536
2026-02-19	91.600	95.500	90.500	94.670	94.670	2,309
2026-02-18	92.800	92.830	90.900	91.220	91.220	1,428
2026-02-17	94.700	95.700	92.660	92.660	92.660	562
2026-02-16	94.630	94.630	94.630	94.630	94.630	0
2026-02-13	94.000	94.639	91.670	94.630	94.630	851
2026-02-12	91.250	92.770	90.500	92.187	92.187	1,579
2026-02-11	91.620	92.000	90.200	90.779	90.779	470
2026-02-10	89.450	91.199	88.490	91.199	91.199	659
2026-02-09	90.320	91.470	88.931	89.149	89.149	841

← NewerPage 3 of 21 · 1,226 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.