Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	85.200	85.580	83.090	84.910	80.869	8,015,100
2025-05-13	87.790	88.260	85.510	85.570	81.498	7,041,400
2025-05-12	89.350	89.720	87.460	87.780	83.603	6,666,100
2025-05-09	90.320	90.840	90.040	90.350	86.050	2,982,500
2025-05-08	91.650	92.050	90.170	90.310	86.012	3,711,500
2025-05-07	90.940	92.560	90.940	92.110	87.726	5,011,300
2025-05-06	91.070	91.840	90.900	91.220	86.879	2,995,100
2025-05-05	91.300	91.550	90.130	91.050	86.717	3,572,800
2025-05-02	91.340	91.850	90.370	91.050	86.717	4,060,800
2025-05-01	92.440	92.440	90.750	91.460	87.107	5,319,700
2025-04-30	91.850	92.230	90.400	91.890	87.517	5,934,700
2025-04-29	90.600	91.600	90.340	91.450	87.098	3,234,900
2025-04-28	90.350	91.050	89.820	90.750	86.431	2,332,200
2025-04-25	91.050	91.340	90.150	90.430	86.126	3,442,800
2025-04-24	91.040	91.440	90.270	91.050	86.717	3,018,400
2025-04-23	91.480	91.580	90.170	91.130	86.793	5,214,600
2025-04-22	90.440	92.220	90.250	91.860	87.488	3,849,500
2025-04-21	91.620	91.710	89.580	90.230	85.936	3,015,000
2025-04-17	90.890	93.040	90.810	91.810	87.441	3,462,000
2025-04-16	91.900	91.900	90.260	90.470	86.164	2,731,300
2025-04-15	91.560	91.700	90.930	91.020	86.688	2,381,200
2025-04-14	89.770	91.690	89.160	91.160	86.822	3,330,900
2025-04-11	88.460	90.180	87.680	89.860	85.584	4,022,000
2025-04-10	87.980	89.700	87.000	88.890	84.660	7,047,400
2025-04-09	86.310	89.400	85.000	87.800	83.622	7,694,500
2025-04-08	88.690	88.690	86.160	86.860	82.726	6,248,000
2025-04-07	87.750	89.430	86.360	87.220	83.069	8,150,900
2025-04-04	93.210	93.650	88.490	88.940	84.707	8,268,800
2025-04-03	92.730	93.300	92.000	92.560	88.155	6,392,600
2025-04-02	92.000	92.050	90.710	91.300	86.955	4,704,500
2025-04-01	91.600	92.170	91.150	91.820	87.450	4,178,900
2025-03-31	91.550	92.690	91.090	91.950	87.574	6,340,400
2025-03-28	90.880	91.440	90.270	91.130	86.793	4,483,700
2025-03-27	89.470	90.280	89.000	90.030	85.745	3,830,500
2025-03-26	88.000	89.200	87.850	89.060	84.822	3,953,300
2025-03-25	88.920	88.920	87.400	87.730	83.555	3,912,800
2025-03-24	89.160	90.140	88.770	88.880	84.650	3,641,000
2025-03-21	89.840	90.670	88.750	89.360	85.107	8,327,300
2025-03-20	89.920	90.060	89.140	89.970	85.688	4,652,800
2025-03-19	90.000	90.490	89.270	89.600	85.336	3,366,200
2025-03-18	90.130	90.470	89.660	90.230	85.936	3,505,400
2025-03-17	90.350	91.410	89.870	90.540	86.231	3,649,800
2025-03-14	89.360	90.540	88.780	90.380	86.079	2,990,800
2025-03-13	89.110	90.000	88.680	89.630	85.364	3,587,200
2025-03-12	89.420	89.610	88.300	88.680	84.460	4,536,200
2025-03-11	92.500	92.680	89.960	90.100	85.812	6,760,600
2025-03-10	91.450	93.480	91.200	92.960	88.536	7,370,100
2025-03-07	88.550	91.770	88.520	91.400	87.050	6,728,000
2025-03-06	88.250	89.160	87.090	88.720	84.498	5,368,300
2025-03-05	89.210	90.190	88.380	88.650	84.431	4,595,700
2025-03-04	91.400	92.330	89.760	89.890	85.612	8,846,200
2025-03-03	89.610	90.850	89.340	90.850	86.526	5,725,400
2025-02-28	89.330	89.800	88.330	89.790	85.517	6,142,200
2025-02-27	88.250	89.070	87.950	88.290	84.088	5,155,700
2025-02-26	89.380	89.460	88.230	88.750	84.526	5,241,800
2025-02-25	89.220	90.030	88.930	89.850	85.574	4,871,100
2025-02-24	88.880	89.630	88.070	88.890	84.660	5,476,400
2025-02-21	87.550	88.980	87.100	88.400	84.193	5,347,900
2025-02-20	84.500	89.000	84.500	87.820	83.641	9,109,200
2025-02-19	86.000	86.610	85.380	86.480	82.364	5,049,800

← NewerPage 7 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.