Southern Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2022-01-10 | 68.590 | 69.230 | 68.370 | 68.530 | 57.688 | 5,599,200 |
| 2022-01-07 | 67.880 | 69.140 | 67.470 | 68.640 | 57.780 | 4,380,300 |
| 2022-01-06 | 68.330 | 68.700 | 67.810 | 68.170 | 57.385 | 4,015,300 |
| 2022-01-05 | 67.650 | 68.970 | 67.650 | 68.250 | 57.452 | 4,542,900 |
| 2022-01-04 | 68.020 | 69.120 | 67.930 | 68.170 | 57.385 | 5,259,900 |
| 2022-01-03 | 68.500 | 68.540 | 67.360 | 68.170 | 57.385 | 3,616,600 |
| 2021-12-31 | 68.260 | 68.880 | 68.160 | 68.580 | 57.730 | 3,609,700 |
| 2021-12-30 | 68.220 | 68.430 | 67.770 | 68.360 | 57.545 | 3,203,800 |
| 2021-12-29 | 67.750 | 68.120 | 67.660 | 68.070 | 57.301 | 2,321,300 |
| 2021-12-28 | 67.150 | 67.740 | 67.000 | 67.730 | 57.014 | 2,152,800 |
| 2021-12-27 | 66.700 | 66.980 | 66.370 | 66.960 | 56.366 | 1,888,800 |
| 2021-12-23 | 66.800 | 67.050 | 66.520 | 66.540 | 56.013 | 2,126,500 |
| 2021-12-22 | 66.260 | 66.740 | 66.260 | 66.650 | 56.105 | 2,349,700 |
| 2021-12-21 | 67.350 | 67.500 | 66.270 | 66.390 | 55.886 | 6,802,800 |
| 2021-12-20 | 66.140 | 67.250 | 65.730 | 67.120 | 56.501 | 4,457,300 |
| 2021-12-17 | 67.500 | 68.210 | 66.750 | 66.840 | 56.265 | 10,776,000 |
| 2021-12-16 | 66.730 | 67.660 | 66.560 | 67.550 | 56.863 | 4,740,400 |
| 2021-12-15 | 65.630 | 67.020 | 65.630 | 66.750 | 56.189 | 5,217,700 |
| 2021-12-14 | 66.170 | 66.460 | 65.670 | 65.970 | 55.533 | 4,289,700 |
| 2021-12-13 | 65.050 | 66.560 | 65.000 | 66.180 | 55.710 | 8,051,400 |
| 2021-12-10 | 64.890 | 65.440 | 64.570 | 65.080 | 54.784 | 4,207,500 |
| 2021-12-09 | 64.770 | 64.910 | 64.070 | 64.570 | 54.354 | 4,872,800 |
| 2021-12-08 | 64.520 | 64.910 | 64.260 | 64.750 | 54.506 | 4,511,100 |
| 2021-12-07 | 64.400 | 64.870 | 63.920 | 64.470 | 54.270 | 4,280,400 |
| 2021-12-06 | 63.930 | 65.910 | 63.650 | 64.660 | 54.430 | 8,959,500 |
| 2021-12-03 | 62.470 | 62.860 | 61.830 | 62.830 | 52.890 | 5,959,400 |
| 2021-12-02 | 61.350 | 62.740 | 61.310 | 62.010 | 52.199 | 5,742,000 |
| 2021-12-01 | 61.450 | 62.640 | 61.100 | 61.140 | 51.467 | 5,750,300 |
| 2021-11-30 | 62.680 | 62.680 | 60.990 | 61.100 | 51.433 | 6,875,800 |
| 2021-11-29 | 62.290 | 63.000 | 62.000 | 62.820 | 52.881 | 6,722,200 |
| 2021-11-26 | 62.740 | 63.100 | 61.950 | 62.040 | 52.225 | 2,353,900 |
| 2021-11-24 | 63.110 | 63.240 | 62.730 | 63.100 | 53.117 | 2,793,800 |
| 2021-11-23 | 63.250 | 63.580 | 62.800 | 63.010 | 53.041 | 3,391,400 |
| 2021-11-22 | 62.590 | 63.230 | 62.280 | 63.120 | 53.134 | 3,622,900 |
| 2021-11-19 | 61.760 | 62.730 | 61.510 | 62.670 | 52.755 | 5,363,700 |
| 2021-11-18 | 61.990 | 62.040 | 61.480 | 61.630 | 51.879 | 3,160,400 |
| 2021-11-17 | 62.000 | 62.290 | 61.520 | 62.170 | 52.334 | 3,727,000 |
| 2021-11-16 | 62.350 | 62.650 | 61.970 | 62.000 | 52.191 | 4,492,500 |
| 2021-11-15 | 62.110 | 62.390 | 61.770 | 62.200 | 52.359 | 3,473,700 |
| 2021-11-12 | 62.190 | 62.430 | 61.630 | 61.890 | 52.098 | 4,157,600 |
| 2021-11-11 | 63.640 | 63.810 | 62.720 | 63.050 | 52.526 | 3,772,600 |
| 2021-11-10 | 63.100 | 63.950 | 62.970 | 63.860 | 53.201 | 3,753,300 |
| 2021-11-09 | 62.660 | 63.570 | 62.510 | 63.350 | 52.776 | 5,442,700 |
| 2021-11-08 | 63.340 | 63.360 | 62.240 | 62.620 | 52.168 | 4,727,100 |
| 2021-11-05 | 62.730 | 63.360 | 62.560 | 63.100 | 52.568 | 3,611,600 |
| 2021-11-04 | 62.610 | 62.740 | 61.770 | 62.500 | 52.068 | 3,797,400 |
| 2021-11-03 | 62.300 | 62.700 | 61.910 | 62.550 | 52.110 | 4,064,100 |
| 2021-11-02 | 62.680 | 62.760 | 62.080 | 62.490 | 52.060 | 3,806,200 |
| 2021-11-01 | 62.400 | 62.750 | 62.180 | 62.480 | 52.051 | 3,469,600 |
| 2021-10-29 | 62.710 | 63.090 | 62.060 | 62.320 | 51.918 | 3,718,700 |
| 2021-10-28 | 62.520 | 62.840 | 62.260 | 62.740 | 52.268 | 2,714,600 |
| 2021-10-27 | 63.230 | 63.440 | 62.580 | 62.640 | 52.185 | 2,854,400 |
| 2021-10-26 | 62.930 | 63.860 | 62.850 | 63.280 | 52.718 | 3,686,000 |
| 2021-10-25 | 62.800 | 63.210 | 62.620 | 62.810 | 52.326 | 2,632,300 |
| 2021-10-22 | 64.170 | 64.250 | 62.900 | 62.950 | 52.443 | 5,067,200 |
| 2021-10-21 | 63.850 | 64.180 | 63.760 | 64.160 | 53.451 | 2,895,000 |
← NewerPage 21 of 21 · 1,256 trading days
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.
