Southern Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 77.050 | 77.380 | 76.640 | 77.200 | 71.714 | 4,413,800 |
| 2024-05-28 | 77.560 | 78.330 | 77.280 | 77.540 | 72.030 | 2,941,700 |
| 2024-05-24 | 77.330 | 77.820 | 77.250 | 77.750 | 72.225 | 2,424,700 |
| 2024-05-23 | 78.330 | 78.340 | 77.110 | 77.170 | 71.687 | 3,890,000 |
| 2024-05-22 | 79.320 | 79.610 | 78.560 | 78.690 | 73.099 | 3,356,200 |
| 2024-05-21 | 79.310 | 80.140 | 79.250 | 79.780 | 74.111 | 3,694,100 |
| 2024-05-20 | 79.680 | 79.700 | 78.970 | 79.190 | 73.563 | 2,984,100 |
| 2024-05-17 | 78.670 | 79.680 | 78.230 | 79.540 | 73.888 | 4,833,700 |
| 2024-05-16 | 79.230 | 79.850 | 79.230 | 79.380 | 73.071 | 5,718,800 |
| 2024-05-15 | 79.110 | 79.770 | 79.030 | 79.290 | 72.988 | 4,130,000 |
| 2024-05-14 | 79.000 | 79.160 | 78.370 | 78.710 | 72.454 | 5,224,300 |
| 2024-05-13 | 78.500 | 78.940 | 78.340 | 78.700 | 72.445 | 4,420,100 |
| 2024-05-10 | 78.690 | 78.740 | 77.840 | 78.140 | 71.929 | 4,939,800 |
| 2024-05-09 | 77.590 | 78.300 | 77.100 | 78.250 | 72.031 | 5,542,600 |
| 2024-05-08 | 76.890 | 77.770 | 76.660 | 77.630 | 71.460 | 6,695,000 |
| 2024-05-07 | 75.200 | 77.070 | 75.200 | 76.950 | 70.834 | 8,919,700 |
| 2024-05-06 | 75.510 | 76.280 | 74.880 | 75.470 | 69.472 | 8,062,100 |
| 2024-05-03 | 75.850 | 75.980 | 74.910 | 75.850 | 69.821 | 4,578,200 |
| 2024-05-02 | 75.010 | 75.920 | 74.640 | 75.330 | 69.343 | 5,468,400 |
| 2024-05-01 | 73.380 | 75.130 | 73.200 | 74.520 | 68.597 | 5,241,700 |
| 2024-04-30 | 73.910 | 74.550 | 73.230 | 73.500 | 67.658 | 5,271,300 |
| 2024-04-29 | 73.670 | 74.480 | 73.670 | 74.390 | 68.477 | 3,851,400 |
| 2024-04-26 | 74.370 | 74.440 | 73.140 | 73.210 | 67.391 | 5,478,800 |
| 2024-04-25 | 73.870 | 74.850 | 73.220 | 74.370 | 68.459 | 6,164,400 |
| 2024-04-24 | 72.750 | 74.220 | 72.110 | 73.910 | 68.036 | 5,661,800 |
| 2024-04-23 | 72.970 | 73.770 | 72.550 | 73.250 | 67.428 | 6,054,400 |
| 2024-04-22 | 71.900 | 73.150 | 71.660 | 72.980 | 67.179 | 5,387,600 |
| 2024-04-19 | 70.870 | 72.180 | 70.700 | 72.150 | 66.415 | 6,549,300 |
| 2024-04-18 | 70.000 | 70.690 | 69.430 | 70.570 | 64.961 | 4,602,100 |
| 2024-04-17 | 68.090 | 69.980 | 68.020 | 69.800 | 64.252 | 6,705,800 |
| 2024-04-16 | 68.240 | 68.240 | 67.530 | 67.770 | 62.384 | 4,426,800 |
| 2024-04-15 | 68.990 | 69.480 | 67.950 | 68.390 | 62.954 | 3,974,100 |
| 2024-04-12 | 69.840 | 69.930 | 68.320 | 68.730 | 63.267 | 4,818,400 |
| 2024-04-11 | 70.110 | 70.110 | 68.960 | 69.580 | 64.050 | 3,297,600 |
| 2024-04-10 | 69.370 | 69.910 | 68.970 | 69.770 | 64.225 | 8,425,000 |
| 2024-04-09 | 70.360 | 70.600 | 69.860 | 70.590 | 64.979 | 4,811,600 |
| 2024-04-08 | 69.760 | 70.320 | 69.630 | 70.060 | 64.492 | 3,400,300 |
| 2024-04-05 | 69.550 | 70.160 | 69.160 | 69.910 | 64.353 | 5,302,600 |
| 2024-04-04 | 70.980 | 71.370 | 69.660 | 70.050 | 64.482 | 6,240,900 |
| 2024-04-03 | 71.440 | 71.710 | 70.800 | 70.980 | 65.338 | 3,798,400 |
| 2024-04-02 | 71.240 | 72.080 | 71.090 | 71.340 | 65.670 | 3,829,400 |
| 2024-04-01 | 71.490 | 71.700 | 70.560 | 71.100 | 65.449 | 3,147,500 |
| 2024-03-28 | 71.020 | 71.910 | 70.800 | 71.740 | 66.038 | 4,731,200 |
| 2024-03-27 | 69.640 | 71.070 | 69.600 | 71.050 | 65.403 | 4,328,300 |
| 2024-03-26 | 69.550 | 69.720 | 69.150 | 69.270 | 63.764 | 4,360,500 |
| 2024-03-25 | 69.900 | 70.100 | 69.520 | 69.760 | 64.215 | 2,065,200 |
| 2024-03-22 | 70.290 | 70.520 | 69.790 | 69.800 | 64.252 | 3,137,900 |
| 2024-03-21 | 70.440 | 70.800 | 69.870 | 69.900 | 64.344 | 2,864,700 |
| 2024-03-20 | 70.120 | 70.660 | 69.890 | 70.230 | 64.648 | 4,251,000 |
| 2024-03-19 | 69.630 | 70.330 | 69.020 | 70.210 | 64.630 | 3,848,600 |
| 2024-03-18 | 69.180 | 69.620 | 68.990 | 69.420 | 63.902 | 2,688,800 |
| 2024-03-15 | 68.960 | 69.770 | 68.700 | 69.090 | 63.599 | 8,653,700 |
| 2024-03-14 | 69.650 | 69.930 | 68.800 | 69.380 | 63.866 | 4,212,500 |
| 2024-03-13 | 69.840 | 70.430 | 69.800 | 69.940 | 64.381 | 5,086,200 |
| 2024-03-12 | 69.440 | 70.100 | 69.030 | 69.350 | 63.838 | 3,255,400 |
| 2024-03-11 | 68.920 | 69.880 | 68.690 | 69.780 | 64.234 | 3,490,900 |
| 2024-03-08 | 69.330 | 69.510 | 68.560 | 69.010 | 63.525 | 3,705,200 |
| 2024-03-07 | 69.200 | 69.420 | 68.760 | 69.250 | 63.746 | 4,896,000 |
| 2024-03-06 | 68.470 | 68.920 | 67.980 | 68.580 | 63.129 | 4,629,200 |
| 2024-03-05 | 68.500 | 69.260 | 67.550 | 67.980 | 62.577 | 4,542,800 |
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.