Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	70.880	71.350	70.540	70.760	63.157	4,141,900
2023-06-14	70.600	71.410	70.370	70.480	62.907	4,249,300
2023-06-13	70.330	70.880	69.940	70.450	62.880	4,128,900
2023-06-12	71.480	71.500	70.660	70.840	63.228	3,395,000
2023-06-09	71.100	71.350	70.350	71.260	63.603	3,937,100
2023-06-08	70.340	71.110	69.860	71.080	63.443	4,215,900
2023-06-07	69.380	70.380	68.810	70.130	62.595	4,954,200
2023-06-06	70.160	70.310	69.350	69.370	61.916	5,025,700
2023-06-05	69.340	70.160	69.250	69.690	62.202	3,445,300
2023-06-02	68.890	69.880	68.590	69.450	61.988	4,840,700
2023-06-01	69.990	69.990	68.930	69.180	61.747	5,021,800
2023-05-31	69.830	70.290	69.150	69.750	62.256	6,383,300
2023-05-30	69.460	70.190	69.170	69.830	62.327	4,197,200
2023-05-26	69.720	69.800	69.020	69.470	62.006	5,056,000
2023-05-25	71.100	71.190	69.670	69.820	62.318	4,980,700
2023-05-24	71.050	71.670	70.730	70.850	63.237	4,044,700
2023-05-23	70.650	71.400	70.630	71.150	63.505	4,500,000
2023-05-22	71.600	71.800	70.940	70.950	63.327	2,913,800
2023-05-19	71.410	71.810	70.910	71.410	63.737	4,665,600
2023-05-18	70.650	71.130	70.350	71.050	63.416	4,355,300
2023-05-17	71.010	71.330	70.470	70.940	63.318	4,411,600
2023-05-16	72.360	72.540	70.550	70.900	63.282	4,008,200
2023-05-15	73.540	73.640	72.090	72.420	64.639	3,706,000
2023-05-12	74.170	74.250	72.790	73.350	65.469	4,820,400
2023-05-11	75.590	75.800	74.390	74.650	66.004	3,206,600
2023-05-10	74.960	75.750	74.800	75.660	66.897	4,021,700
2023-05-09	74.320	74.880	74.030	74.690	66.040	4,205,600
2023-05-08	74.810	75.160	74.270	74.570	65.934	2,971,600
2023-05-05	73.780	74.960	73.660	74.940	66.261	3,945,500
2023-05-04	73.440	74.290	72.530	74.250	65.651	4,305,200
2023-05-03	73.600	74.190	73.190	73.330	64.837	3,240,500
2023-05-02	74.250	74.360	73.080	73.150	64.678	4,180,300
2023-05-01	73.500	74.560	73.330	74.090	65.509	4,044,500
2023-04-28	73.540	74.030	73.090	73.550	65.032	4,598,700
2023-04-27	72.800	73.620	72.620	73.510	64.996	4,126,300
2023-04-26	73.540	73.650	72.460	72.590	64.183	3,999,000
2023-04-25	74.230	74.460	73.760	73.980	65.412	3,337,400
2023-04-24	73.660	74.150	73.220	74.100	65.518	2,616,800
2023-04-21	73.680	73.980	73.100	73.610	65.085	3,184,800
2023-04-20	72.820	73.280	72.610	73.020	64.563	3,696,800
2023-04-19	72.810	73.250	72.610	72.810	64.377	2,987,100
2023-04-18	72.300	72.790	72.080	72.580	64.174	3,267,200
2023-04-17	72.170	72.490	71.580	72.340	63.962	2,988,200
2023-04-14	71.970	72.330	71.680	71.940	63.608	3,349,900
2023-04-13	71.840	72.490	70.900	72.460	64.068	4,190,000
2023-04-12	71.850	72.610	71.420	72.120	63.767	3,811,400
2023-04-11	72.020	72.140	71.390	71.830	63.511	3,239,100
2023-04-10	71.890	72.050	71.140	72.040	63.697	3,175,800
2023-04-06	71.910	72.550	71.670	72.310	63.935	4,504,800
2023-04-05	70.000	71.670	69.770	71.500	63.219	4,522,100
2023-04-04	69.130	69.660	68.720	69.630	61.566	3,067,100
2023-04-03	69.140	69.630	68.250	68.970	60.982	4,323,500
2023-03-31	69.200	69.610	68.770	69.580	61.522	5,195,200
2023-03-30	69.420	69.760	68.850	69.060	61.062	3,997,100
2023-03-29	68.640	69.580	68.640	69.340	61.309	4,229,000
2023-03-28	68.200	68.960	68.020	68.390	60.469	5,637,000
2023-03-27	68.860	69.130	68.050	68.240	60.337	4,100,400
2023-03-24	66.520	68.600	66.420	68.590	60.646	4,885,300
2023-03-23	66.710	67.420	66.060	66.340	58.657	4,542,600
2023-03-22	66.980	68.180	66.700	66.710	58.984	6,618,600

← NewerPage 15 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.