Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	91.500	92.000	89.400	90.136	90.136	651
2026-02-05	89.830	91.604	89.500	90.830	90.830	1,308
2026-02-04	89.820	91.230	89.820	90.730	90.730	786
2026-02-03	88.480	90.149	87.270	89.710	89.710	1,709
2026-02-02	89.880	90.320	87.500	88.040	88.040	4,650
2026-01-30	88.500	89.500	88.000	88.720	88.720	441
2026-01-29	88.750	89.370	87.810	88.717	88.717	495
2026-01-28	88.000	90.290	88.000	88.790	88.790	1,963
2026-01-27	88.130	88.980	86.730	88.900	88.900	2,563
2026-01-26	87.500	89.020	86.840	88.195	88.195	626
2026-01-23	87.550	88.400	86.900	87.220	87.220	688
2026-01-22	89.500	90.000	88.266	88.799	88.799	1,227
2026-01-21	88.010	89.910	88.010	88.392	88.392	778
2026-01-20	88.430	89.800	86.590	88.870	88.870	2,848
2026-01-19	89.020	89.020	89.020	89.020	89.020	0
2026-01-16	88.500	90.000	88.010	89.020	89.020	3,197
2026-01-15	88.800	88.870	86.700	88.741	88.741	401
2026-01-14	87.360	88.560	86.200	88.560	88.560	1,672
2026-01-13	87.260	87.520	85.960	87.210	87.210	2,980
2026-01-12	86.680	87.680	86.152	86.612	86.612	485
2026-01-09	87.900	87.900	87.150	87.558	87.558	684
2026-01-08	86.750	87.748	85.500	87.640	87.640	4,226
2026-01-07	87.720	88.300	86.252	86.252	86.252	354
2026-01-06	86.580	88.250	86.270	87.205	87.205	95
2026-01-05	87.020	88.540	85.260	86.038	86.038	294
2026-01-02	87.190	87.970	86.720	87.445	87.445	313
2025-12-31	87.580	88.190	86.890	87.430	87.430	14
2025-12-30	88.030	88.420	86.650	87.460	87.460	432
2025-12-29	87.230	88.138	86.200	88.005	88.005	865
2025-12-24	86.400	86.990	85.570	86.990	86.990	276
2025-12-23	86.000	86.645	84.110	86.645	86.645	756
2025-12-22	85.190	86.030	84.030	85.385	85.385	1,444
2025-12-19	87.270	87.820	86.130	86.190	86.190	878
2025-12-18	87.210	87.450	86.776	87.054	87.054	571
2025-12-17	85.060	87.225	84.520	87.225	87.225	3,294
2025-12-16	86.260	86.260	84.860	85.139	85.139	6,628
2025-12-15	84.780	85.590	84.450	85.550	85.550	4,633
2025-12-12	84.970	85.380	84.380	84.380	84.380	825
2025-12-11	84.180	85.950	84.000	84.610	84.610	255
2025-12-10	85.450	86.000	84.500	84.530	84.530	605
2025-12-09	85.670	86.920	85.461	85.730	85.730	11,412
2025-12-08	86.640	86.640	85.520	85.880	85.880	711
2025-12-05	87.470	88.370	87.050	87.190	87.190	858
2025-12-04	88.000	89.030	87.233	87.233	87.233	482
2025-12-03	89.000	90.730	87.100	87.689	87.689	4,365
2025-12-02	88.700	90.670	88.310	88.450	88.450	2,994
2025-12-01	91.420	92.200	89.046	89.467	89.467	1,567
2025-11-28	90.580	91.760	90.000	91.085	91.085	207
2025-11-27	90.110	90.110	90.110	90.110	90.110	0
2025-11-26	89.400	90.610	89.290	90.110	90.110	954
2025-11-25	89.320	90.290	88.702	88.790	88.790	473
2025-11-24	89.710	90.240	88.265	89.120	89.120	434
2025-11-21	88.690	90.018	88.570	90.018	90.018	1,769
2025-11-20	88.850	89.200	88.000	88.583	88.583	1,375
2025-11-19	90.740	91.050	89.460	89.930	89.930	2,098
2025-11-18	90.900	91.390	89.770	90.913	90.913	685
2025-11-17	90.380	90.790	90.170	90.669	90.669	5,149
2025-11-14	92.140	92.140	90.440	91.050	90.310	266
2025-11-13	92.670	92.670	91.580	92.240	91.490	2,700
2025-11-12	91.370	91.690	90.940	91.650	90.915	916

← NewerPage 4 of 21 · 1,225 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.