Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	68.450	68.610	66.230	67.130	59.355	6,030,900
2023-03-20	68.000	70.420	67.920	68.550	60.611	5,773,400
2023-03-17	69.000	69.050	67.350	67.900	60.036	10,618,900
2023-03-16	67.400	68.640	67.310	68.120	60.231	6,737,200
2023-03-15	66.040	68.030	65.830	67.650	59.815	6,256,400
2023-03-14	65.620	66.390	65.430	66.180	58.515	5,092,400
2023-03-13	63.790	66.780	63.790	65.150	57.605	5,202,200
2023-03-10	64.810	64.900	63.630	63.940	56.535	3,892,600
2023-03-09	64.920	65.910	64.420	64.550	57.074	3,564,800
2023-03-08	64.250	64.910	63.880	64.730	57.233	3,238,900
2023-03-07	65.120	65.590	64.040	64.330	56.880	4,115,000
2023-03-06	64.710	65.340	64.650	65.230	57.675	4,832,700
2023-03-03	63.670	64.880	63.200	64.810	57.304	4,965,500
2023-03-02	62.450	63.700	62.250	63.670	56.296	5,766,100
2023-03-01	62.590	62.710	61.730	62.320	55.102	5,571,900
2023-02-28	64.130	64.420	63.020	63.060	55.757	4,751,200
2023-02-27	64.760	65.580	64.210	64.370	56.915	4,839,900
2023-02-24	64.170	64.650	63.710	64.560	57.083	5,468,100
2023-02-23	65.130	65.360	64.400	64.740	57.242	7,870,800
2023-02-22	65.480	66.210	65.030	65.240	57.684	3,523,600
2023-02-21	66.060	66.270	65.360	65.550	57.958	3,088,400
2023-02-17	64.930	66.970	64.860	66.630	58.913	5,356,500
2023-02-16	66.600	66.630	65.140	65.860	57.631	5,312,200
2023-02-15	66.430	66.790	66.100	66.770	58.427	3,758,800
2023-02-14	67.000	67.510	66.410	66.650	58.322	2,705,300
2023-02-13	66.800	67.450	66.800	67.130	58.742	2,345,000
2023-02-10	65.850	66.990	65.640	66.880	58.524	2,592,400
2023-02-09	66.530	67.220	65.710	65.780	57.561	3,243,000
2023-02-08	67.310	67.310	65.960	66.450	58.147	2,619,600
2023-02-07	67.370	67.860	66.520	67.740	59.276	3,226,000
2023-02-06	67.150	67.960	66.900	67.900	59.416	3,000,200
2023-02-03	68.140	68.270	66.240	67.270	58.865	3,888,200
2023-02-02	68.790	69.210	67.490	68.620	60.046	4,820,500
2023-02-01	67.490	69.440	67.390	68.860	60.256	5,792,400
2023-01-31	67.680	67.800	66.870	67.680	59.224	5,420,900
2023-01-30	67.680	68.250	67.420	67.430	59.005	3,498,400
2023-01-27	67.340	68.170	67.030	68.000	59.504	2,904,300
2023-01-26	66.950	67.760	66.770	67.520	59.084	3,235,500
2023-01-25	66.200	67.370	65.760	67.260	58.856	3,796,000
2023-01-24	68.790	71.180	65.840	66.700	58.366	3,444,200
2023-01-23	66.950	67.760	66.550	66.860	58.506	3,502,400
2023-01-20	66.330	67.160	65.130	67.120	58.734	3,963,000
2023-01-19	67.470	67.610	66.330	66.450	58.147	3,967,500
2023-01-18	70.200	70.250	67.680	67.720	59.259	3,494,900
2023-01-17	70.050	70.920	69.910	70.050	61.298	3,601,900
2023-01-13	69.950	70.570	69.330	70.320	61.534	3,637,100
2023-01-12	71.420	71.530	70.270	70.340	61.551	5,082,000
2023-01-11	71.150	71.640	70.980	71.560	62.619	2,965,400
2023-01-10	71.370	71.370	70.440	71.110	62.225	3,215,000
2023-01-09	71.400	72.190	71.240	71.500	62.566	3,168,300
2023-01-06	71.140	72.060	70.920	71.630	62.680	4,040,800
2023-01-05	72.000	72.230	70.120	70.380	61.586	4,098,700
2023-01-04	72.030	73.040	71.820	72.510	63.450	3,857,500
2023-01-03	71.430	72.020	70.690	71.900	62.916	3,761,200
2022-12-30	72.180	72.270	70.810	71.410	62.488	2,910,900
2022-12-29	71.950	72.480	71.890	72.190	63.170	2,367,300
2022-12-28	72.420	72.830	71.470	71.650	62.698	2,282,600
2022-12-27	71.750	72.430	71.400	72.270	63.240	3,682,900
2022-12-23	70.640	71.750	70.640	71.740	62.776	2,981,700
2022-12-22	70.640	70.890	69.690	70.760	61.919	3,546,000

← NewerPage 16 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.