Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	71.100	72.300	71.100	72.260	65.820	4,829,500
2023-12-05	71.380	71.460	70.790	70.930	64.608	3,635,500
2023-12-04	71.250	71.790	71.160	71.280	64.927	4,205,900
2023-12-01	70.910	71.530	70.400	71.520	65.146	3,996,100
2023-11-30	70.340	71.280	70.220	70.980	64.654	8,114,700
2023-11-29	70.580	70.970	69.910	70.230	63.971	4,201,800
2023-11-28	70.280	71.150	69.930	70.490	64.208	4,804,700
2023-11-27	69.630	70.410	69.440	70.260	63.998	3,794,300
2023-11-24	69.680	69.820	69.310	69.610	63.406	1,119,300
2023-11-22	69.930	69.940	69.210	69.590	63.388	2,753,000
2023-11-21	69.630	69.890	68.830	69.650	63.443	3,251,400
2023-11-20	69.650	69.650	68.630	69.440	63.251	3,353,000
2023-11-17	69.990	70.050	69.290	69.770	63.552	4,594,500
2023-11-16	69.390	70.350	69.260	70.270	63.370	4,517,100
2023-11-15	69.080	69.810	68.680	68.770	62.017	3,392,300
2023-11-14	68.240	69.290	68.130	69.210	62.414	5,711,500
2023-11-13	67.950	68.200	67.190	67.340	60.727	5,187,100
2023-11-10	68.390	68.440	67.700	68.100	61.413	5,902,500
2023-11-09	68.810	69.190	67.950	68.040	61.359	5,923,300
2023-11-08	68.450	68.670	67.520	68.600	61.864	4,665,700
2023-11-07	69.360	69.480	68.550	68.720	61.972	5,092,600
2023-11-06	70.410	70.720	69.220	69.230	62.432	5,497,000
2023-11-03	70.560	71.330	70.370	70.390	63.478	5,554,400
2023-11-02	67.380	70.560	67.380	70.120	63.234	5,970,700
2023-11-01	67.640	68.810	67.130	68.430	61.710	4,880,600
2023-10-31	67.010	67.600	66.700	67.300	60.691	4,856,500
2023-10-30	66.860	67.320	66.610	66.790	60.231	3,945,800
2023-10-27	66.800	67.590	66.120	66.530	59.997	4,214,300
2023-10-26	66.630	67.640	66.540	67.160	60.565	4,655,100
2023-10-25	66.120	66.740	65.820	66.610	60.069	3,781,700
2023-10-24	66.060	66.640	65.890	66.450	59.925	3,782,100
2023-10-23	65.080	66.230	64.530	65.430	59.005	3,700,200
2023-10-20	66.190	67.110	65.700	65.730	59.276	4,195,000
2023-10-19	66.600	67.340	66.240	66.440	59.916	4,067,000
2023-10-18	67.100	67.520	66.410	66.600	60.060	3,545,000
2023-10-17	67.110	67.550	66.550	67.110	60.520	4,596,300
2023-10-16	67.070	67.720	66.580	67.500	60.872	4,242,000
2023-10-13	66.350	66.860	66.000	66.550	60.015	3,368,600
2023-10-12	66.920	67.150	65.250	65.700	59.248	4,192,400
2023-10-11	66.800	67.280	66.280	67.100	60.511	3,908,100
2023-10-10	66.000	66.560	65.680	66.440	59.916	4,253,000
2023-10-09	65.000	65.930	64.880	65.910	59.438	3,845,600
2023-10-06	63.490	65.140	62.260	64.970	58.590	5,158,400
2023-10-05	64.430	65.070	63.720	64.590	58.247	5,269,100
2023-10-04	64.300	64.730	63.360	64.620	58.275	5,147,200
2023-10-03	62.300	64.380	61.560	64.030	57.742	8,589,500
2023-10-02	64.300	64.480	61.920	62.710	56.552	7,772,700
2023-09-29	65.820	65.900	64.360	64.720	58.365	4,928,500
2023-09-28	66.530	66.710	64.930	65.070	58.680	5,083,500
2023-09-27	67.000	67.440	66.030	66.140	59.645	4,712,500
2023-09-26	68.810	69.110	66.800	67.110	60.520	3,948,400
2023-09-25	69.060	69.400	68.670	69.290	62.486	3,038,000
2023-09-22	69.600	69.990	69.120	69.370	62.558	3,528,500
2023-09-21	71.170	71.200	69.870	69.900	63.036	3,982,700
2023-09-20	71.150	71.740	70.710	71.200	64.208	4,072,900
2023-09-19	70.990	71.240	70.590	70.910	63.947	3,961,500
2023-09-18	71.210	71.300	70.410	70.950	63.983	3,686,800
2023-09-15	70.510	71.430	70.510	71.090	64.109	7,353,100
2023-09-14	69.910	70.970	69.740	70.900	63.938	3,698,700
2023-09-13	68.990	69.990	68.740	69.500	62.675	3,632,100

← NewerPage 13 of 21 · 1,256 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.