Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	66.870	68.290	66.620	68.200	62.779	4,285,900
2024-03-01	67.030	67.120	65.990	66.860	61.546	4,748,200
2024-02-29	67.120	67.640	66.800	67.250	61.905	8,578,100
2024-02-28	66.460	66.820	66.200	66.810	61.500	5,211,700
2024-02-27	66.400	66.740	66.080	66.460	61.178	4,146,900
2024-02-26	67.410	67.500	66.240	66.250	60.984	4,060,000
2024-02-23	67.320	68.060	67.220	67.690	62.310	3,222,200
2024-02-22	67.170	67.580	66.540	67.280	61.932	3,530,400
2024-02-21	67.440	67.850	67.110	67.730	62.347	4,256,500
2024-02-20	66.620	68.340	66.430	67.040	61.712	6,385,800
2024-02-16	65.990	66.640	65.800	66.480	61.196	8,509,100
2024-02-15	67.050	68.200	66.080	66.830	60.874	10,332,900
2024-02-14	67.460	67.890	67.230	67.810	61.767	4,146,900
2024-02-13	68.000	68.560	66.490	67.510	61.493	5,357,500
2024-02-12	66.940	68.330	66.630	68.310	62.222	4,782,800
2024-02-09	66.630	67.200	66.510	66.910	60.947	3,792,800
2024-02-08	66.610	67.030	66.360	66.940	60.974	3,811,100
2024-02-07	67.540	67.770	66.800	66.950	60.983	4,406,200
2024-02-06	67.080	67.680	66.940	67.400	61.393	3,471,600
2024-02-05	68.300	68.340	67.070	67.180	61.193	5,015,400
2024-02-02	69.820	69.960	67.960	68.650	62.532	5,652,100
2024-02-01	69.100	70.530	68.800	70.500	64.217	4,554,400
2024-01-31	70.000	70.330	69.070	69.520	63.324	8,371,500
2024-01-30	69.110	69.580	68.710	69.250	63.078	4,578,700
2024-01-29	69.150	69.290	68.680	69.190	63.024	4,673,800
2024-01-26	69.240	69.440	68.590	69.110	62.951	5,987,600
2024-01-25	68.840	69.260	68.290	69.240	63.069	3,897,800
2024-01-24	69.220	69.410	67.700	68.200	62.122	6,257,700
2024-01-23	68.760	68.950	68.470	68.830	62.696	5,660,300
2024-01-22	68.940	69.350	68.090	68.820	62.687	3,670,700
2024-01-19	68.910	69.330	68.450	68.950	62.805	5,003,300
2024-01-18	69.310	69.470	68.450	68.770	62.641	3,797,300
2024-01-17	70.000	70.890	69.110	69.630	63.424	3,775,800
2024-01-16	71.100	71.100	70.180	70.320	64.053	3,515,000
2024-01-12	71.050	71.570	70.810	71.420	65.055	3,184,000
2024-01-11	72.000	72.000	70.420	70.580	64.290	3,407,600
2024-01-10	71.990	71.990	71.350	71.830	65.428	2,563,200
2024-01-09	71.700	72.010	71.340	71.870	65.465	3,073,600
2024-01-08	71.500	72.180	71.180	72.160	65.729	3,296,400
2024-01-05	71.740	71.850	70.710	71.610	65.228	5,670,200
2024-01-04	72.310	72.540	71.580	71.710	65.319	3,442,500
2024-01-03	71.000	72.300	70.990	72.240	65.802	6,290,500
2024-01-02	69.670	70.960	69.600	70.850	64.536	3,955,100
2023-12-29	69.850	70.260	69.630	70.120	63.871	2,895,500
2023-12-28	69.360	70.320	69.280	70.160	63.907	2,790,500
2023-12-27	69.220	69.670	69.010	69.410	63.224	2,771,900
2023-12-26	69.300	69.850	69.180	69.450	63.260	2,131,000
2023-12-22	69.800	70.200	69.330	69.440	63.251	3,013,400
2023-12-21	69.920	70.160	68.710	69.370	63.188	4,146,700
2023-12-20	71.220	71.440	69.670	69.690	63.479	4,363,800
2023-12-19	71.150	71.950	71.030	71.260	64.909	3,733,500
2023-12-18	70.670	71.680	70.660	71.420	65.055	5,131,900
2023-12-15	70.840	70.980	70.030	70.860	64.545	12,327,600
2023-12-14	73.230	73.420	71.330	71.500	65.128	6,377,300
2023-12-13	70.560	73.100	70.100	73.080	66.567	5,762,900
2023-12-12	71.490	71.490	70.130	70.470	64.189	4,376,000
2023-12-11	71.230	71.560	70.840	71.360	65.000	4,000,800
2023-12-08	71.690	72.190	70.940	71.500	65.128	2,711,200
2023-12-07	72.470	72.550	71.560	71.650	65.264	3,575,900
2023-12-06	71.100	72.300	71.100	72.260	65.820	4,829,500

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.