Southern Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 86.680 | 86.880 | 86.040 | 86.120 | 80.665 | 3,987,500 |
| 2024-08-22 | 87.520 | 87.520 | 86.030 | 86.410 | 80.937 | 5,935,200 |
| 2024-08-21 | 86.760 | 87.700 | 86.660 | 87.570 | 82.024 | 4,543,000 |
| 2024-08-20 | 87.030 | 87.520 | 86.560 | 86.800 | 81.302 | 3,576,500 |
| 2024-08-19 | 86.830 | 87.030 | 86.520 | 86.940 | 81.434 | 2,670,400 |
| 2024-08-16 | 87.390 | 87.850 | 86.750 | 87.360 | 81.153 | 3,754,400 |
| 2024-08-15 | 86.500 | 87.190 | 86.270 | 87.010 | 80.827 | 2,810,600 |
| 2024-08-14 | 86.780 | 87.780 | 86.580 | 87.190 | 80.995 | 2,284,200 |
| 2024-08-13 | 87.400 | 87.690 | 86.810 | 87.200 | 81.004 | 3,408,900 |
| 2024-08-12 | 87.000 | 87.300 | 86.470 | 87.200 | 81.004 | 3,641,200 |
| 2024-08-09 | 86.550 | 86.890 | 85.620 | 86.800 | 80.632 | 3,974,000 |
| 2024-08-08 | 86.460 | 87.430 | 86.250 | 86.460 | 80.317 | 4,337,300 |
| 2024-08-07 | 86.810 | 87.840 | 86.500 | 87.290 | 81.088 | 5,028,600 |
| 2024-08-06 | 86.800 | 87.860 | 86.440 | 86.450 | 80.307 | 4,332,800 |
| 2024-08-05 | 88.990 | 89.680 | 86.400 | 86.570 | 80.419 | 6,380,200 |
| 2024-08-02 | 88.380 | 89.240 | 86.420 | 88.580 | 82.286 | 7,196,600 |
| 2024-08-01 | 83.920 | 87.680 | 83.330 | 87.570 | 81.348 | 8,598,500 |
| 2024-07-31 | 82.940 | 83.700 | 82.290 | 83.520 | 77.585 | 7,362,300 |
| 2024-07-30 | 82.640 | 83.490 | 82.540 | 83.380 | 77.455 | 4,032,500 |
| 2024-07-29 | 82.420 | 83.300 | 82.200 | 83.050 | 77.149 | 3,571,700 |
| 2024-07-26 | 81.950 | 82.510 | 81.820 | 82.170 | 76.331 | 4,010,100 |
| 2024-07-25 | 82.970 | 83.460 | 81.320 | 81.660 | 75.858 | 4,028,800 |
| 2024-07-24 | 82.050 | 82.690 | 81.510 | 82.670 | 76.796 | 4,190,600 |
| 2024-07-23 | 81.740 | 81.820 | 81.290 | 81.350 | 75.570 | 2,188,300 |
| 2024-07-22 | 81.480 | 82.170 | 81.330 | 81.850 | 76.034 | 3,619,900 |
| 2024-07-19 | 81.830 | 81.830 | 81.040 | 81.400 | 75.616 | 2,729,800 |
| 2024-07-18 | 81.060 | 82.260 | 81.060 | 81.310 | 75.532 | 2,921,900 |
| 2024-07-17 | 81.380 | 82.840 | 81.180 | 81.630 | 75.830 | 4,313,700 |
| 2024-07-16 | 80.500 | 81.190 | 80.260 | 81.120 | 75.356 | 3,211,400 |
| 2024-07-15 | 79.520 | 80.250 | 79.300 | 80.050 | 74.362 | 4,114,000 |
| 2024-07-12 | 80.000 | 80.350 | 79.630 | 79.990 | 74.306 | 3,682,300 |
| 2024-07-11 | 78.700 | 80.070 | 78.610 | 79.860 | 74.185 | 3,542,500 |
| 2024-07-10 | 78.430 | 78.540 | 77.790 | 78.440 | 72.866 | 2,443,100 |
| 2024-07-09 | 77.710 | 78.710 | 77.710 | 78.120 | 72.569 | 2,623,600 |
| 2024-07-08 | 78.020 | 78.220 | 77.620 | 77.800 | 72.272 | 2,359,600 |
| 2024-07-05 | 77.830 | 78.630 | 77.470 | 78.040 | 72.495 | 2,343,600 |
| 2024-07-03 | 77.610 | 78.380 | 77.560 | 77.720 | 72.198 | 1,432,800 |
| 2024-07-02 | 77.280 | 77.840 | 77.000 | 77.550 | 72.040 | 2,766,600 |
| 2024-07-01 | 78.030 | 78.470 | 76.960 | 77.000 | 71.529 | 2,936,500 |
| 2024-06-28 | 78.020 | 78.200 | 77.180 | 77.570 | 72.058 | 6,227,000 |
| 2024-06-27 | 78.200 | 78.330 | 77.510 | 78.040 | 72.495 | 3,040,800 |
| 2024-06-26 | 77.770 | 78.450 | 77.450 | 78.210 | 72.653 | 2,856,000 |
| 2024-06-25 | 79.240 | 79.300 | 77.810 | 78.020 | 72.476 | 2,998,900 |
| 2024-06-24 | 78.460 | 79.580 | 78.370 | 79.340 | 73.702 | 2,574,400 |
| 2024-06-21 | 78.980 | 79.430 | 78.300 | 78.460 | 72.885 | 8,470,400 |
| 2024-06-20 | 78.140 | 79.070 | 77.660 | 78.870 | 73.266 | 3,996,500 |
| 2024-06-18 | 77.620 | 78.020 | 77.250 | 77.940 | 72.402 | 3,356,300 |
| 2024-06-17 | 78.070 | 78.600 | 77.440 | 77.680 | 72.160 | 3,747,600 |
| 2024-06-14 | 78.490 | 78.970 | 78.000 | 78.650 | 73.061 | 2,444,400 |
| 2024-06-13 | 78.560 | 78.910 | 77.810 | 78.690 | 73.099 | 2,678,100 |
| 2024-06-12 | 79.400 | 79.400 | 77.830 | 78.440 | 72.866 | 2,825,600 |
| 2024-06-11 | 78.440 | 79.050 | 78.050 | 78.500 | 72.922 | 3,814,900 |
| 2024-06-10 | 77.860 | 79.010 | 77.610 | 78.970 | 73.359 | 5,509,200 |
| 2024-06-07 | 78.230 | 78.610 | 77.890 | 77.940 | 72.402 | 3,865,800 |
| 2024-06-06 | 79.470 | 79.880 | 78.590 | 78.650 | 73.061 | 4,210,900 |
| 2024-06-05 | 80.670 | 80.670 | 79.170 | 79.420 | 73.777 | 4,245,700 |
| 2024-06-04 | 80.250 | 80.840 | 79.560 | 80.710 | 74.975 | 5,106,500 |
| 2024-06-03 | 79.780 | 80.490 | 79.280 | 80.390 | 74.678 | 4,539,700 |
| 2024-05-31 | 78.330 | 80.230 | 78.150 | 80.140 | 74.446 | 7,168,000 |
| 2024-05-30 | 77.400 | 78.100 | 76.870 | 78.080 | 72.532 | 4,237,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-04-03 | 10000:6109 |
| 1994-03-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.7600 USD |
| 2026-05-18 | 0.7600 USD |
| 2026-02-17 | 0.7400 USD |
| 2025-11-17 | 0.7400 USD |
| 2025-08-18 | 0.7400 USD |
| 2025-05-19 | 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.