Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	73.600	73.600	71.460	71.720	62.102	3,975,500
2022-09-26	74.940	74.950	72.210	73.150	63.340	4,095,300
2022-09-23	75.300	75.520	74.240	74.990	64.933	3,283,500
2022-09-22	76.130	76.540	75.550	75.940	65.756	2,831,100
2022-09-21	77.630	78.220	76.120	76.130	65.920	2,458,700
2022-09-20	77.820	77.910	76.410	77.220	66.864	2,999,100
2022-09-19	77.030	78.340	76.690	78.270	67.773	3,977,700
2022-09-16	77.270	77.830	76.910	77.250	66.890	8,144,500
2022-09-15	79.150	79.150	77.230	77.290	66.925	3,976,900
2022-09-14	78.350	79.740	78.350	79.430	68.778	2,905,800
2022-09-13	79.470	79.780	77.890	78.230	67.739	3,211,600
2022-09-12	79.600	80.320	79.400	80.150	69.401	3,368,300
2022-09-09	79.720	80.080	79.190	79.520	68.856	3,240,400
2022-09-08	79.540	80.020	79.040	79.410	68.760	2,684,100
2022-09-07	78.160	79.930	78.150	79.750	69.055	5,148,100
2022-09-06	78.200	78.970	77.590	77.780	67.349	4,134,200
2022-09-02	78.910	79.650	77.620	77.870	67.427	3,128,300
2022-09-01	77.250	78.900	77.170	78.770	68.206	3,740,300
2022-08-31	77.520	78.090	77.050	77.070	66.734	4,301,400
2022-08-30	78.610	78.790	77.260	77.580	67.176	3,087,000
2022-08-29	77.780	79.240	77.510	78.680	68.128	2,714,300
2022-08-26	79.180	79.480	78.140	78.200	67.713	3,091,400
2022-08-25	79.010	79.160	78.260	79.120	68.509	2,471,000
2022-08-24	79.020	79.150	78.310	78.870	68.293	2,508,000
2022-08-23	79.240	79.240	78.510	78.790	68.223	2,234,100
2022-08-22	79.830	80.040	78.900	79.110	68.500	2,593,600
2022-08-19	79.900	80.570	79.590	80.160	69.410	3,483,400
2022-08-18	79.260	79.960	79.210	79.720	69.029	2,867,300
2022-08-17	78.930	79.540	78.840	79.250	68.622	3,602,600
2022-08-16	78.360	79.380	78.210	79.070	68.466	4,122,900
2022-08-15	78.130	78.650	77.950	78.370	67.860	5,578,300
2022-08-12	77.630	78.170	77.480	78.120	67.643	3,152,400
2022-08-11	78.280	78.820	77.690	77.900	66.864	3,619,600
2022-08-10	78.470	78.620	77.920	78.290	67.199	3,140,900
2022-08-09	77.530	78.410	77.470	78.250	67.164	3,149,600
2022-08-08	77.850	78.150	76.910	77.190	66.255	4,259,600
2022-08-05	77.540	77.870	76.420	77.270	66.323	4,136,200
2022-08-04	77.500	78.780	77.460	77.970	66.924	5,241,900
2022-08-03	75.890	77.400	74.750	77.260	66.315	4,436,900
2022-08-02	76.980	77.500	75.860	75.930	65.173	4,795,000
2022-08-01	76.670	77.270	76.140	76.680	65.817	4,324,600
2022-07-29	75.840	77.610	75.650	76.890	65.997	7,830,100
2022-07-28	73.930	76.000	73.260	75.840	65.096	5,841,000
2022-07-27	73.150	73.450	72.570	73.260	62.881	6,341,700
2022-07-26	72.710	73.650	72.570	73.510	63.096	2,717,500
2022-07-25	71.790	72.700	71.600	72.690	62.392	3,227,600
2022-07-22	71.310	71.960	71.140	71.940	61.748	3,437,400
2022-07-21	70.930	71.080	70.350	70.850	60.813	3,434,200
2022-07-20	71.790	71.990	70.760	70.940	60.890	4,217,100
2022-07-19	72.070	72.290	71.580	71.750	61.585	5,626,800
2022-07-18	72.180	72.300	71.390	71.690	61.534	3,699,800
2022-07-15	72.430	72.490	71.440	72.330	62.083	4,975,700
2022-07-14	69.950	71.960	69.920	71.860	61.680	3,119,600
2022-07-13	71.420	72.180	71.180	71.200	61.113	3,727,100
2022-07-12	71.560	72.530	71.340	71.980	61.783	3,887,100
2022-07-11	71.000	71.790	70.900	71.770	61.602	4,028,200
2022-07-08	71.290	71.530	70.820	71.190	61.105	3,294,700
2022-07-07	71.640	72.080	71.110	71.290	61.190	2,622,600
2022-07-06	71.070	72.220	70.640	71.470	61.345	4,338,900
2022-07-05	72.920	73.030	69.850	70.820	60.787	5,903,000

← NewerPage 18 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.