Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	69.810	71.190	69.610	70.730	61.893	6,730,000
2022-12-20	68.850	70.000	68.470	69.470	60.790	4,940,700
2022-12-19	69.170	69.460	68.500	68.910	60.300	4,358,400
2022-12-16	69.960	70.230	68.400	69.430	60.755	18,469,900
2022-12-15	70.650	71.370	70.180	70.370	61.578	6,068,900
2022-12-14	71.430	72.050	70.500	71.110	62.225	5,043,500
2022-12-13	71.880	72.390	70.470	71.210	62.313	4,377,400
2022-12-12	69.750	71.110	69.290	71.030	62.155	5,793,900
2022-12-09	68.320	68.740	68.030	68.360	59.819	3,466,000
2022-12-08	68.350	69.140	68.110	68.680	60.099	3,668,000
2022-12-07	68.350	69.270	68.240	68.500	59.941	4,855,000
2022-12-06	67.850	68.510	67.780	68.480	59.924	6,586,400
2022-12-05	66.790	67.770	66.690	67.480	59.049	4,281,000
2022-12-02	67.120	67.540	66.780	67.340	58.926	4,003,500
2022-12-01	67.940	68.560	67.160	67.720	59.259	4,807,100
2022-11-30	65.620	67.830	65.470	67.640	59.189	8,262,100
2022-11-29	65.460	65.760	65.030	65.730	57.517	4,408,600
2022-11-28	66.410	66.770	65.580	65.840	57.614	4,907,700
2022-11-25	66.630	67.190	66.530	66.910	58.550	1,435,600
2022-11-23	65.820	66.380	65.600	66.360	58.069	3,900,000
2022-11-22	65.990	66.440	65.550	65.950	57.710	3,760,800
2022-11-21	65.380	65.920	65.110	65.730	57.517	4,837,600
2022-11-18	64.700	65.630	64.410	65.570	57.377	5,202,900
2022-11-17	65.310	65.740	64.610	64.920	56.214	4,464,500
2022-11-16	66.000	66.460	65.480	65.830	57.001	5,338,500
2022-11-15	65.290	65.940	64.660	65.890	57.053	5,905,900
2022-11-14	65.470	65.840	64.520	64.540	55.884	5,160,600
2022-11-11	65.850	65.890	64.520	65.090	56.361	4,638,900
2022-11-10	65.000	65.800	63.950	65.710	56.898	5,143,100
2022-11-09	63.870	64.370	63.310	63.440	54.932	3,404,700
2022-11-08	63.550	64.370	63.390	63.950	55.374	3,346,800
2022-11-07	64.820	64.820	62.420	63.360	54.863	5,010,800
2022-11-04	65.000	65.290	63.950	64.910	56.205	3,542,500
2022-11-03	64.260	65.440	63.880	64.850	56.153	4,163,200
2022-11-02	65.340	66.640	64.770	64.800	56.110	4,289,200
2022-11-01	65.770	66.060	64.980	65.530	56.742	3,196,200
2022-10-31	65.990	66.280	65.150	65.480	56.698	5,054,800
2022-10-28	65.510	67.120	65.510	66.340	57.443	4,509,800
2022-10-27	66.460	66.890	65.020	65.170	56.430	7,106,500
2022-10-26	66.000	66.440	65.120	65.640	56.837	4,312,800
2022-10-25	64.690	65.790	64.680	65.720	56.906	3,752,900
2022-10-24	64.620	65.040	63.810	64.590	55.928	4,327,100
2022-10-21	63.560	64.800	63.360	64.500	55.850	5,225,600
2022-10-20	65.040	65.040	63.390	63.500	54.984	4,098,700
2022-10-19	64.550	65.120	64.180	64.690	56.014	3,158,900
2022-10-18	65.170	65.860	64.820	65.390	56.620	3,841,500
2022-10-17	64.080	65.150	64.080	64.280	55.659	4,018,700
2022-10-14	64.650	65.770	63.200	63.510	54.993	5,079,900
2022-10-13	60.960	64.140	60.710	64.050	55.460	5,246,700
2022-10-12	63.550	63.790	61.480	61.500	53.252	5,066,300
2022-10-11	63.650	64.550	63.370	63.640	55.105	3,906,900
2022-10-10	64.260	64.980	63.940	63.990	55.408	2,943,500
2022-10-07	65.830	65.990	63.790	64.120	55.521	4,889,300
2022-10-06	68.500	68.580	65.670	65.730	56.915	6,649,900
2022-10-05	69.970	69.970	68.010	68.730	59.513	4,030,500
2022-10-04	69.860	71.110	69.330	70.690	61.210	4,521,500
2022-10-03	69.270	70.280	68.520	69.730	60.378	4,279,600
2022-09-30	69.790	70.100	67.850	68.000	58.880	7,156,100
2022-09-29	72.450	72.670	69.270	69.380	60.075	3,994,400
2022-09-28	72.600	72.950	71.680	72.520	62.794	4,003,600

← NewerPage 17 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.