Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	90.380	92.080	90.140	90.550	90.550	4,600
2026-10-20	88.000	91.140	88.000	90.810	90.810	4,012
2026-10-19	91.990	91.990	88.420	89.800	89.800	949
2026-10-16	89.000	90.990	89.000	90.710	90.710	894
2026-10-15	89.400	90.840	88.000	89.260	89.260	2,246
2026-10-14	89.800	89.800	87.190	89.290	89.290	1,314
2026-10-13	86.680	88.590	86.000	88.240	88.240	1,339
2026-10-12	85.850	87.000	85.780	86.940	86.940	748
2026-10-09	86.470	88.480	85.560	86.010	86.010	1,202
2026-10-08	86.100	86.300	84.750	85.810	85.810	1,136
2026-10-07	84.600	86.290	83.830	85.910	85.910	4,775
2026-10-06	83.780	85.830	83.390	84.870	84.870	2,062
2026-10-05	83.830	86.000	82.750	83.910	83.910	2,295
2026-10-02	83.000	84.350	83.000	83.710	83.710	1,224
2026-10-01	82.910	84.300	81.500	83.230	83.230	681
2026-09-30	84.860	84.860	83.170	83.455	83.455	11,165
2026-09-29	83.000	83.420	81.840	83.390	83.390	2,805
2026-09-28	82.990	83.570	81.500	82.290	82.290	1,040
2026-09-25	83.070	83.740	82.140	82.700	82.700	2,165
2026-09-24	82.800	84.580	82.020	83.180	83.180	1,471
2026-09-23	84.520	86.500	83.430	83.710	83.710	1,911
2026-09-22	85.880	85.880	84.080	85.240	85.240	16,649
2026-09-21	86.680	86.680	84.940	85.800	85.800	1,406
2026-09-18	86.485	87.980	85.470	85.761	85.761	2,320
2026-09-17	87.050	87.610	85.760	86.440	86.440	2,282
2026-09-16	85.000	87.730	85.000	86.510	86.510	2,281
2026-09-15	87.630	87.630	85.940	86.250	86.250	3,223
2026-09-14	87.180	88.820	86.680	86.800	86.800	1,130
2026-09-11	88.580	89.990	87.260	88.000	88.000	4,657
2026-09-10	89.000	90.000	87.720	88.000	88.000	9,083
2026-09-09	87.660	89.900	87.660	88.390	88.390	4,454
2026-09-08	89.000	89.900	85.950	89.020	89.020	31,532
2026-09-04	88.070	89.500	87.070	87.980	87.980	321
2026-09-03	89.990	90.340	87.710	88.980	88.980	408
2026-09-02	88.300	88.880	87.124	88.350	88.350	3,423
2026-09-01	88.650	90.100	87.000	87.900	87.900	615
2026-08-31	88.590	89.000	87.000	87.980	87.980	2,127
2026-08-28	87.500	90.680	87.500	88.270	88.270	5,893
2026-08-27	86.610	93.450	86.610	88.600	88.600	2,593
2026-08-26	93.530	93.530	89.000	89.950	89.950	147
2026-08-25	90.450	91.100	87.930	90.300	90.300	450
2026-08-24	89.510	90.820	88.100	90.250	90.250	1,679
2026-08-21	93.800	93.800	89.860	89.900	89.900	2,872
2026-08-20	91.660	92.830	91.580	91.920	91.920	4,605
2026-08-19	91.650	94.480	91.500	92.260	92.260	245
2026-08-18	91.650	94.660	91.650	92.360	92.360	665
2026-08-17	91.490	92.800	90.000	92.590	92.590	869
2026-08-14	96.690	96.690	90.000	93.280	93.280	1,566
2026-08-13	92.530	94.680	90.000	92.710	92.710	3,066
2026-08-12	93.290	93.290	91.010	92.400	92.400	449
2026-08-11	91.340	94.400	90.600	91.980	91.980	181
2026-08-10	92.700	95.390	89.620	91.540	91.540	1,600
2026-08-07	91.440	93.560	91.440	93.140	93.140	524
2026-08-06	93.630	94.500	91.710	92.300	92.300	3,395
2026-08-05	91.320	94.890	91.320	92.580	92.580	389
2026-08-04	92.750	96.690	91.020	93.010	93.010	762
2026-08-03	96.640	96.640	91.120	93.580	93.580	2,058
2026-07-31	95.080	95.250	90.840	94.730	94.730	4,250
2026-07-30	98.780	98.780	93.000	94.340	94.340	493
2026-07-29	98.450	99.000	95.950	95.990	95.990	545

Page 1 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.