Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	94.030	94.676	93.700	94.676	93.917	58
2025-08-14	94.600	94.830	94.090	94.090	92.601	605
2025-08-13	93.890	94.488	93.535	94.444	92.949	468
2025-08-12	94.670	94.720	93.300	93.820	92.335	744
2025-08-11	94.760	95.120	94.380	94.821	93.320	31
2025-08-08	95.590	95.710	94.585	94.700	93.201	246
2025-08-07	94.320	95.559	94.320	95.340	93.831	135
2025-08-06	94.440	95.438	94.440	95.160	93.654	766
2025-08-05	96.265	96.380	94.310	94.310	92.818	602
2025-08-04	95.175	95.790	95.060	95.780	94.264	284
2025-08-01	94.550	95.590	94.293	95.319	93.811	1,030
2025-07-31	93.100	95.260	92.965	93.875	92.390	1,525
2025-07-30	95.255	95.564	95.040	95.360	93.851	1,331
2025-07-29	93.590	95.128	93.100	94.820	93.320	468
2025-07-28	95.580	95.580	94.251	94.300	92.808	655
2025-07-25	95.050	95.450	94.880	95.269	93.762	411
2025-07-24	95.359	95.549	95.050	95.390	93.881	269
2025-07-23	96.630	96.780	94.921	95.149	93.643	322
2025-07-22	95.370	96.395	94.650	95.400	93.890	1,247
2025-07-21	94.300	95.230	94.150	94.961	93.458	882
2025-07-18	93.825	94.559	93.370	94.165	92.675	484
2025-07-17	93.000	93.770	92.972	93.050	91.578	1,500
2025-07-16	93.160	93.250	92.150	93.161	91.687	3,504
2025-07-15	92.680	92.930	92.291	92.291	90.831	213
2025-07-14	92.680	93.280	92.140	92.675	91.209	503
2025-07-11	92.710	92.840	92.210	92.490	91.026	39
2025-07-10	91.700	93.150	91.290	93.085	91.612	93
2025-07-09	91.070	91.546	90.780	91.546	90.098	20
2025-07-08	90.750	91.270	90.420	90.810	89.373	90
2025-07-07	91.840	91.840	91.090	91.595	90.146	1,904
2025-07-03	91.000	91.850	90.830	91.850	90.397	1,041
2025-07-02	91.645	92.100	90.582	91.301	89.856	2,966
2025-07-01	92.000	92.479	91.479	92.479	91.015	87
2025-06-30	90.510	91.310	90.420	91.020	89.580	360
2025-06-27	90.500	91.299	90.180	91.112	89.671	2,543
2025-06-26	89.780	90.900	89.780	90.018	88.593	1,422
2025-06-25	90.440	90.580	89.920	90.440	89.009	293
2025-06-24	90.750	91.259	90.250	91.220	89.777	739
2025-06-23	91.000	91.000	89.020	90.300	88.871	536
2025-06-20	88.852	89.750	88.460	89.260	87.848	1,513
2025-06-18	88.440	88.780	88.260	88.551	87.150	2,032
2025-06-17	88.932	88.960	88.020	88.240	86.844	1,102
2025-06-16	90.320	90.730	89.132	89.415	88.000	1,112
2025-06-13	90.440	90.910	89.410	90.270	88.842	1,408
2025-06-12	90.045	90.900	89.550	89.842	88.420	3,774
2025-06-11	89.210	89.570	88.990	89.470	88.054	1,081
2025-06-10	88.850	89.330	88.550	89.330	87.916	1,335
2025-06-09	87.940	89.039	87.620	89.020	87.611	2,060
2025-06-06	87.985	88.510	87.809	88.280	86.883	208
2025-06-05	88.330	89.150	88.189	88.420	87.021	1,023
2025-06-04	89.650	89.650	88.610	89.490	88.074	36
2025-06-03	89.840	89.900	88.820	89.170	87.759	977
2025-06-02	89.040	89.780	88.900	89.401	87.986	337
2025-05-30	88.410	89.350	88.410	89.350	87.936	98
2025-05-29	87.650	88.620	87.650	88.540	87.139	2,216
2025-05-28	89.364	89.920	87.729	87.729	86.341	4,071
2025-05-27	90.035	90.180	89.650	89.650	88.231	619
2025-05-23	89.200	89.750	88.289	88.592	87.191	95
2025-05-22	89.243	89.660	88.510	89.055	87.646	68
2025-05-21	90.540	90.750	89.730	89.730	88.310	983

← NewerPage 6 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.