Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	71.750	73.240	71.440	73.140	62.778	5,053,400
2022-06-30	70.330	71.700	70.170	71.310	61.208	5,389,200
2022-06-29	70.860	71.310	70.340	70.670	60.658	2,910,400
2022-06-28	70.710	71.430	70.560	70.620	60.615	3,788,700
2022-06-27	69.390	70.680	69.290	70.370	60.401	3,679,500
2022-06-24	69.700	70.040	69.250	69.830	59.937	4,607,600
2022-06-23	68.120	69.430	67.890	69.280	59.465	5,067,600
2022-06-22	66.700	68.240	66.650	67.690	58.100	5,613,500
2022-06-21	65.750	67.430	65.580	67.150	57.637	6,334,900
2022-06-17	66.400	66.610	64.790	65.390	56.126	9,042,000
2022-06-16	65.820	66.290	64.940	66.280	56.890	7,006,200
2022-06-15	66.960	67.460	65.690	66.570	57.139	6,543,300
2022-06-14	68.810	68.880	66.110	66.780	57.319	6,889,000
2022-06-13	71.320	71.580	68.380	68.750	59.010	6,507,600
2022-06-10	72.550	72.780	71.620	72.140	61.920	4,967,400
2022-06-09	74.850	75.400	72.840	72.890	62.564	4,184,800
2022-06-08	75.410	75.610	74.540	74.630	64.057	2,981,600
2022-06-07	75.360	75.720	74.800	75.690	64.967	3,471,200
2022-06-06	75.490	75.970	75.270	75.350	64.675	4,674,500
2022-06-03	75.680	75.930	75.120	75.260	64.598	2,686,200
2022-06-02	76.140	76.240	74.120	75.950	65.190	4,732,900
2022-06-01	75.800	75.920	74.760	75.550	64.847	4,902,600
2022-05-31	75.330	75.990	74.970	75.660	64.941	8,118,800
2022-05-27	75.110	76.110	75.060	76.070	65.293	3,773,800
2022-05-26	76.250	76.300	75.240	75.290	64.624	3,561,800
2022-05-25	75.800	76.090	75.140	75.690	64.967	3,859,800
2022-05-24	74.420	75.970	74.020	75.690	64.967	7,298,300
2022-05-23	74.110	74.700	73.380	74.150	63.645	3,927,300
2022-05-20	73.280	73.770	72.440	73.410	63.010	5,758,200
2022-05-19	73.710	73.850	72.520	73.330	62.941	5,814,900
2022-05-18	74.600	74.780	73.650	73.820	63.362	5,498,700
2022-05-17	74.500	74.610	72.900	74.150	63.645	4,527,900
2022-05-16	73.910	74.610	73.590	74.250	63.731	4,537,900
2022-05-13	73.900	74.030	72.670	73.650	63.216	5,018,100
2022-05-12	73.980	74.310	72.550	74.080	63.001	6,631,400
2022-05-11	73.410	74.990	73.200	73.980	62.916	5,758,900
2022-05-10	74.300	75.370	72.550	73.200	62.253	5,314,100
2022-05-09	74.300	75.000	73.300	74.230	63.129	6,063,500
2022-05-06	73.870	74.870	73.520	74.670	63.503	5,242,400
2022-05-05	74.250	75.140	73.430	74.060	62.984	4,969,700
2022-05-04	73.550	74.780	73.210	74.570	63.418	5,712,500
2022-05-03	73.180	74.530	72.860	73.120	62.185	4,747,600
2022-05-02	74.040	74.270	72.130	73.210	62.262	6,371,900
2022-04-29	75.290	75.370	73.270	73.390	62.415	8,189,500
2022-04-28	74.640	76.140	73.900	75.580	64.277	5,702,100
2022-04-27	73.900	74.520	72.850	73.480	62.491	6,407,600
2022-04-26	74.750	75.420	73.720	73.740	62.712	6,880,500
2022-04-25	76.140	76.320	73.940	74.970	63.758	7,424,100
2022-04-22	76.500	76.790	75.820	75.910	64.558	4,861,700
2022-04-21	76.280	77.240	76.100	76.460	65.026	4,898,800
2022-04-20	76.910	77.080	76.400	76.500	65.060	4,583,000
2022-04-19	76.220	76.440	75.430	76.270	64.864	3,759,200
2022-04-18	76.000	76.570	75.460	75.830	64.490	3,716,600
2022-04-14	75.410	76.280	74.980	75.990	64.626	5,925,800
2022-04-13	75.550	75.640	74.560	75.360	64.090	4,667,200
2022-04-12	74.460	75.930	73.990	75.540	64.243	6,069,500
2022-04-11	76.490	76.870	74.360	74.480	63.342	8,172,500
2022-04-08	75.990	76.690	75.640	76.490	65.051	3,731,200
2022-04-07	76.050	76.260	75.040	75.760	64.430	6,436,300
2022-04-06	74.680	76.530	74.410	76.510	65.068	6,877,400

← NewerPage 19 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.