Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	68.080	68.880	67.450	68.600	61.864	3,754,600
2023-09-11	67.830	68.450	67.710	68.130	61.440	2,838,600
2023-09-08	67.200	67.940	66.980	67.930	61.259	4,412,100
2023-09-07	66.790	67.930	66.740	67.110	60.520	3,728,600
2023-09-06	66.460	66.550	65.970	66.250	59.744	5,730,300
2023-09-05	67.050	67.330	65.930	66.300	59.790	3,197,800
2023-09-01	68.220	68.530	66.410	67.220	60.619	3,505,400
2023-08-31	68.820	68.830	67.700	67.730	61.079	4,063,800
2023-08-30	68.550	69.180	68.180	68.620	61.882	3,583,400
2023-08-29	68.300	68.600	67.910	68.570	61.837	2,535,700
2023-08-28	68.210	68.410	67.730	68.130	61.440	2,380,400
2023-08-25	67.610	68.440	67.470	68.090	61.404	2,227,400
2023-08-24	67.550	68.640	67.410	67.430	60.809	2,414,700
2023-08-23	68.110	68.150	67.240	67.550	60.917	2,655,000
2023-08-22	67.490	67.960	67.220	67.730	61.079	2,060,700
2023-08-21	67.750	67.850	67.140	67.610	60.971	2,308,900
2023-08-18	67.580	68.200	67.460	67.810	61.151	2,682,700
2023-08-17	68.240	69.080	68.120	68.250	60.917	2,620,500
2023-08-16	68.090	68.480	67.780	68.110	60.792	2,246,900
2023-08-15	68.370	68.530	67.700	67.780	60.497	3,450,200
2023-08-14	69.410	69.740	68.600	68.830	61.434	2,773,200
2023-08-11	69.340	69.700	68.930	69.500	62.032	3,230,300
2023-08-10	69.700	69.970	69.100	69.410	61.952	2,583,800
2023-08-09	68.820	69.710	68.750	69.190	61.756	3,729,200
2023-08-08	68.010	68.830	67.680	68.810	61.417	3,567,200
2023-08-07	68.000	68.530	67.840	68.020	60.711	3,197,200
2023-08-04	68.740	69.620	67.510	67.840	60.551	4,105,500
2023-08-03	71.360	71.980	68.600	68.620	61.247	5,397,400
2023-08-02	71.020	71.640	70.890	70.970	63.345	3,746,600
2023-08-01	72.280	72.540	71.250	71.280	63.621	3,892,700
2023-07-31	72.710	72.880	72.000	72.340	64.567	6,777,500
2023-07-28	73.310	73.640	72.160	72.350	64.576	5,362,800
2023-07-27	72.810	73.020	72.390	72.860	65.031	5,379,900
2023-07-26	72.510	73.840	72.460	73.090	65.237	3,005,600
2023-07-25	72.700	73.180	72.400	72.610	64.808	3,997,200
2023-07-24	73.240	73.370	72.500	72.950	65.112	3,446,600
2023-07-21	71.360	73.290	71.180	73.060	65.210	5,326,200
2023-07-20	70.360	71.300	69.980	71.070	63.434	6,103,700
2023-07-19	69.220	70.430	69.010	70.140	62.604	3,383,900
2023-07-18	70.180	70.410	68.810	69.090	61.667	3,611,600
2023-07-17	71.240	71.340	70.160	70.180	62.639	2,941,200
2023-07-14	71.290	71.670	71.010	71.380	63.710	2,810,400
2023-07-13	71.510	71.750	71.060	71.480	63.800	4,050,600
2023-07-12	70.930	71.710	70.550	71.590	63.898	3,708,400
2023-07-11	70.160	70.750	69.750	70.730	63.130	2,770,600
2023-07-10	70.580	70.710	69.750	70.140	62.604	2,652,000
2023-07-07	70.390	71.140	70.070	70.680	63.086	3,455,800
2023-07-06	71.130	71.220	70.370	70.790	63.184	3,966,800
2023-07-05	70.360	72.080	70.360	71.680	63.978	5,197,600
2023-07-03	70.500	70.670	70.110	70.570	62.988	2,156,300
2023-06-30	69.430	70.390	68.850	70.250	62.702	5,505,600
2023-06-29	69.510	69.890	68.670	69.140	61.711	5,376,100
2023-06-28	71.000	71.080	69.710	69.870	62.363	3,895,000
2023-06-27	71.850	71.940	70.850	71.120	63.478	4,005,800
2023-06-26	70.660	71.750	70.420	71.730	64.023	3,078,300
2023-06-23	71.470	71.720	70.410	70.450	62.880	4,605,200
2023-06-22	71.910	72.030	71.090	71.300	63.639	2,513,800
2023-06-21	70.180	71.660	69.840	71.640	63.943	2,958,000
2023-06-20	71.480	71.620	70.290	70.340	62.782	3,723,600
2023-06-16	70.640	72.190	70.560	71.760	64.050	9,349,900

← NewerPage 14 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.