Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	84.900	85.900	84.670	85.890	81.802	4,207,600
2025-02-14	87.020	87.480	85.480	85.580	80.821	4,390,800
2025-02-13	86.790	87.030	86.030	86.780	81.955	4,396,300
2025-02-12	85.460	86.870	85.000	86.810	81.983	4,723,000
2025-02-11	85.240	86.530	84.290	86.450	81.643	4,376,900
2025-02-10	84.700	85.530	84.180	85.510	80.755	4,141,600
2025-02-07	83.590	84.660	83.160	84.580	79.877	5,077,900
2025-02-06	84.230	84.230	82.900	83.790	79.131	3,339,000
2025-02-05	83.880	84.190	83.230	83.870	79.207	4,161,500
2025-02-04	83.700	83.890	82.780	83.200	78.574	4,716,200
2025-02-03	83.520	84.380	83.000	83.970	79.301	6,165,300
2025-01-31	84.510	84.740	83.430	83.950	79.282	4,685,500
2025-01-30	83.800	85.100	83.500	84.930	80.208	6,408,100
2025-01-29	83.880	84.450	82.690	82.830	78.224	5,771,800
2025-01-28	86.140	86.280	83.530	83.540	78.895	6,138,500
2025-01-27	83.910	86.650	82.870	86.500	81.690	7,700,200
2025-01-24	82.090	83.910	82.050	83.480	78.838	6,574,400
2025-01-23	82.520	82.900	82.130	82.260	77.686	5,846,700
2025-01-22	84.280	84.560	82.460	82.520	77.932	5,195,000
2025-01-21	84.180	85.470	84.100	84.730	80.019	5,647,500
2025-01-17	83.680	84.490	83.350	83.900	79.235	5,407,000
2025-01-16	82.100	83.930	81.960	83.890	79.225	4,452,800
2025-01-15	82.900	83.210	82.000	82.340	77.762	4,113,300
2025-01-14	82.000	82.240	81.410	82.050	77.488	3,693,200
2025-01-13	81.740	81.960	80.500	81.870	77.318	3,555,600
2025-01-10	82.300	82.930	81.200	81.320	76.798	5,002,300
2025-01-08	81.520	83.050	81.310	83.020	78.404	7,807,500
2025-01-07	81.110	82.100	80.970	81.090	76.581	4,533,300
2025-01-06	82.030	82.380	80.460	80.960	76.458	5,375,500
2025-01-03	82.270	83.000	82.100	82.320	77.743	4,648,000
2025-01-02	82.870	82.990	81.810	82.070	77.507	2,653,100
2024-12-31	82.440	82.790	81.650	82.320	77.743	2,987,200
2024-12-30	82.790	82.960	82.030	82.380	77.799	3,813,100
2024-12-27	82.320	83.320	82.260	83.140	78.517	2,603,000
2024-12-26	82.710	83.180	82.500	82.840	78.234	2,177,500
2024-12-24	83.060	83.170	82.710	83.160	78.536	1,146,300
2024-12-23	82.850	83.100	81.960	83.040	78.423	2,556,400
2024-12-20	81.750	83.100	81.400	82.860	78.253	7,725,000
2024-12-19	81.500	82.790	81.380	81.780	77.233	4,044,400
2024-12-18	82.890	83.200	81.450	81.500	76.968	4,016,000
2024-12-17	81.550	83.360	81.380	83.280	78.649	5,500,700
2024-12-16	83.160	83.340	81.820	81.880	77.327	4,716,300
2024-12-13	83.270	83.390	82.710	83.200	78.574	2,549,300
2024-12-12	83.570	84.170	83.180	83.370	78.734	3,053,900
2024-12-11	84.160	84.360	83.000	83.250	78.621	5,066,800
2024-12-10	84.110	84.680	83.240	84.390	79.698	3,250,000
2024-12-09	84.900	85.200	83.850	84.310	79.622	3,866,600
2024-12-06	86.120	86.440	84.500	84.810	80.094	4,798,300
2024-12-05	85.900	86.650	85.890	86.190	81.398	3,007,600
2024-12-04	86.170	86.470	85.500	85.850	81.076	3,795,700
2024-12-03	88.270	88.500	86.240	86.260	81.464	5,724,600
2024-12-02	89.390	89.390	87.640	87.770	82.890	4,030,000
2024-11-29	89.910	90.090	88.920	89.130	84.174	2,364,000
2024-11-27	89.680	90.240	89.340	89.740	84.750	3,504,700
2024-11-26	88.530	89.360	88.140	89.330	84.363	3,509,100
2024-11-25	87.950	88.440	87.410	88.420	83.504	5,833,900
2024-11-22	88.550	88.630	87.580	87.600	82.729	3,440,000
2024-11-21	87.850	88.410	87.370	88.140	83.239	5,635,600
2024-11-20	88.100	88.410	87.800	87.970	83.079	4,239,900
2024-11-19	87.810	88.390	87.140	88.290	83.381	3,546,400

← NewerPage 8 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.