Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	88.790	89.460	88.420	89.140	87.001	5,943,600
2026-01-28	88.690	89.240	88.150	88.330	86.210	4,251,300
2026-01-27	88.130	89.080	87.780	88.840	86.708	4,470,400
2026-01-26	88.000	89.040	87.980	88.160	86.044	7,611,900
2026-01-23	87.770	88.500	86.890	87.540	85.439	5,483,900
2026-01-22	89.130	89.450	87.390	87.510	85.410	8,025,700
2026-01-21	89.330	89.550	88.120	89.150	87.010	8,555,900
2026-01-20	88.600	89.180	87.540	88.820	86.688	6,844,500
2026-01-16	88.520	89.400	88.180	88.900	86.766	5,201,600
2026-01-15	88.400	89.110	87.940	88.780	86.649	3,832,600
2026-01-14	87.650	88.680	87.580	88.420	86.298	5,134,500
2026-01-13	86.750	87.560	86.010	87.550	85.449	5,362,800
2026-01-12	87.110	87.250	86.110	86.740	84.658	5,749,000
2026-01-09	87.220	87.820	86.970	87.010	84.922	3,152,100
2026-01-08	86.230	87.860	86.140	87.220	85.127	4,076,300
2026-01-07	87.750	87.900	85.970	86.270	84.200	3,134,800
2026-01-06	87.000	87.730	86.580	87.520	85.420	5,034,100
2026-01-05	86.740	86.970	85.220	86.870	84.785	4,947,700
2026-01-02	87.170	87.660	86.600	87.180	85.088	4,273,600
2025-12-31	87.440	87.630	87.170	87.200	85.107	3,234,300
2025-12-30	87.600	87.820	87.170	87.570	85.468	2,975,100
2025-12-29	87.300	88.170	87.250	87.540	85.439	3,491,000
2025-12-26	86.920	87.630	86.780	87.170	85.078	2,308,500
2025-12-24	86.530	87.200	86.380	87.170	85.078	1,617,500
2025-12-23	85.710	86.790	85.600	86.390	84.317	4,319,300
2025-12-22	85.280	85.810	84.840	85.720	83.663	5,245,900
2025-12-19	86.750	86.920	85.230	85.280	83.233	11,300,700
2025-12-18	87.160	87.460	86.710	87.220	85.127	5,553,400
2025-12-17	85.620	87.580	85.600	87.030	84.941	8,995,400
2025-12-16	85.400	85.980	85.000	85.710	83.653	6,579,500
2025-12-15	84.820	86.160	84.510	86.000	83.936	6,826,800
2025-12-12	84.490	85.150	84.260	84.440	82.413	4,796,100
2025-12-11	84.890	85.470	84.260	84.730	82.696	6,262,600
2025-12-10	85.180	85.380	83.800	84.080	82.062	8,528,200
2025-12-09	86.000	86.360	85.440	85.490	83.438	6,830,100
2025-12-08	86.220	86.400	85.470	85.560	83.507	6,726,100
2025-12-05	87.440	88.090	86.150	86.280	84.209	7,255,500
2025-12-04	87.740	88.620	86.960	87.330	85.234	7,651,900
2025-12-03	89.230	90.340	87.070	87.980	85.868	10,934,400
2025-12-02	89.290	89.300	88.320	89.040	86.903	5,825,600
2025-12-01	90.620	90.750	88.990	89.010	86.874	5,749,000
2025-11-28	90.390	91.120	90.260	91.120	88.933	2,548,700
2025-11-26	89.740	90.400	89.540	90.240	88.074	3,490,300
2025-11-25	89.000	89.530	88.620	89.290	87.147	5,363,600
2025-11-24	89.590	89.720	88.200	89.140	87.001	6,045,200
2025-11-21	88.690	90.060	88.500	89.270	87.128	6,434,600
2025-11-20	89.230	89.500	88.430	88.570	86.444	7,947,400
2025-11-19	90.780	90.810	88.900	89.050	86.913	5,014,600
2025-11-18	91.040	91.410	90.530	90.690	88.513	4,992,500
2025-11-17	90.490	90.970	90.140	90.580	88.406	5,709,100
2025-11-14	91.300	91.620	90.300	90.690	87.791	4,613,600
2025-11-13	92.000	92.380	91.080	91.170	88.256	5,696,400
2025-11-12	91.170	92.020	90.880	91.890	88.953	5,588,400
2025-11-11	90.910	91.450	90.550	91.140	88.227	3,885,400
2025-11-10	91.170	91.350	89.960	90.760	87.859	6,177,900
2025-11-07	91.160	91.910	90.860	91.440	88.517	4,769,600
2025-11-06	91.000	92.050	90.860	90.900	87.994	4,916,100
2025-11-05	91.320	92.230	90.500	91.410	88.488	12,553,100
2025-11-04	93.150	93.510	92.410	92.730	89.766	12,289,100
2025-11-03	93.570	95.090	92.180	93.150	90.173	14,019,100

← NewerPage 4 of 79 · 4,728 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.