Southern Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 91.000 | 91.410 | 90.630 | 91.070 | 90.339 | 10,253 |
| 2025-11-10 | 91.040 | 91.780 | 89.990 | 90.561 | 89.834 | 12,146 |
| 2025-11-07 | 91.010 | 91.865 | 91.010 | 91.029 | 90.299 | 2,955 |
| 2025-11-06 | 90.890 | 92.050 | 90.890 | 91.201 | 90.469 | 5,151 |
| 2025-11-05 | 91.750 | 92.220 | 90.340 | 91.320 | 90.587 | 9,311 |
| 2025-11-04 | 93.200 | 93.470 | 92.550 | 93.350 | 92.601 | 4,846 |
| 2025-11-03 | 93.550 | 94.125 | 92.250 | 94.125 | 93.370 | 702 |
| 2025-10-31 | 95.650 | 95.650 | 93.720 | 93.940 | 93.186 | 15,999 |
| 2025-10-30 | 94.450 | 95.480 | 93.350 | 94.690 | 93.930 | 2,062 |
| 2025-10-29 | 94.135 | 94.310 | 92.860 | 93.250 | 92.502 | 3,017 |
| 2025-10-28 | 95.100 | 95.130 | 93.350 | 93.350 | 92.601 | 607 |
| 2025-10-27 | 95.990 | 95.990 | 94.810 | 95.266 | 94.502 | 1,189 |
| 2025-10-24 | 96.500 | 96.605 | 95.871 | 96.170 | 95.399 | 717 |
| 2025-10-23 | 97.915 | 98.050 | 96.350 | 96.500 | 95.726 | 3,039 |
| 2025-10-22 | 96.780 | 98.110 | 96.470 | 98.110 | 97.323 | 10,970 |
← NewerPage 5 of 5 · 255 trading days
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.