Southern Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 94.480 | 94.680 | 93.600 | 94.040 | 91.034 | 5,432,500 |
| 2025-10-30 | 93.060 | 95.520 | 93.060 | 95.070 | 92.031 | 7,421,400 |
| 2025-10-29 | 93.570 | 94.390 | 92.850 | 93.510 | 90.521 | 6,431,000 |
| 2025-10-28 | 95.100 | 95.240 | 93.320 | 93.910 | 90.908 | 6,012,800 |
| 2025-10-27 | 95.700 | 95.700 | 94.780 | 95.400 | 92.351 | 4,019,300 |
| 2025-10-24 | 96.260 | 96.610 | 95.840 | 95.880 | 92.815 | 4,353,300 |
| 2025-10-23 | 97.870 | 98.000 | 96.120 | 96.150 | 93.077 | 3,194,500 |
| 2025-10-22 | 96.980 | 98.110 | 96.440 | 97.480 | 94.364 | 3,438,200 |
| 2025-10-21 | 98.210 | 98.290 | 96.530 | 97.000 | 93.900 | 4,582,900 |
| 2025-10-20 | 98.400 | 98.410 | 97.340 | 97.690 | 94.567 | 5,044,900 |
← NewerPage 5 of 5 · 250 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.