Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	87.000	88.170	86.840	88.040	83.145	4,991,500
2024-11-15	86.670	88.000	86.670	87.930	82.361	4,464,500
2024-11-14	87.490	87.500	86.610	86.780	81.284	3,316,300
2024-11-13	88.230	88.230	86.780	87.520	81.977	3,329,800
2024-11-12	88.400	88.630	87.600	87.710	82.155	4,171,500
2024-11-11	88.140	89.130	88.140	88.330	82.736	2,899,600
2024-11-08	87.440	88.790	87.150	88.640	83.026	3,805,900
2024-11-07	87.510	87.730	86.370	86.930	81.424	4,574,500
2024-11-06	88.200	88.740	87.110	87.420	81.883	4,708,100
2024-11-05	88.180	88.780	87.780	88.700	83.082	4,438,000
2024-11-04	88.540	89.210	87.500	88.120	82.539	4,745,100
2024-11-01	91.000	91.000	88.300	88.540	82.932	6,817,400
2024-10-31	90.690	92.380	90.120	91.030	85.265	10,247,100
2024-10-30	90.330	90.330	89.040	89.360	83.700	7,005,800
2024-10-29	91.000	91.030	89.630	89.820	84.131	5,860,700
2024-10-28	92.220	92.690	91.760	91.790	85.976	2,773,000
2024-10-25	94.140	94.190	91.810	91.880	86.061	2,498,800
2024-10-24	93.880	94.450	93.330	93.610	87.681	2,722,300
2024-10-23	92.910	94.180	92.830	94.150	88.187	4,738,900
2024-10-22	92.350	93.190	92.110	93.080	87.185	3,021,100
2024-10-21	93.420	93.730	92.610	92.730	86.857	3,188,100
2024-10-18	92.700	93.350	92.020	93.240	87.335	3,663,400
2024-10-17	92.310	92.850	92.020	92.700	86.829	3,908,700
2024-10-16	90.980	92.460	90.600	92.290	86.445	3,425,700
2024-10-15	90.500	91.400	90.360	90.710	84.965	3,716,600
2024-10-14	88.750	89.950	88.750	89.840	84.150	2,764,600
2024-10-11	88.610	89.080	88.320	88.960	83.326	3,081,200
2024-10-10	88.970	89.800	88.210	88.260	82.670	3,288,000
2024-10-09	89.440	90.000	88.810	88.930	83.298	4,127,800
2024-10-08	89.200	89.720	88.800	89.290	83.635	2,865,500
2024-10-07	90.060	90.230	88.670	88.890	83.260	4,871,300
2024-10-04	89.900	90.480	89.350	90.310	84.590	3,432,300
2024-10-03	91.820	91.870	90.190	90.700	84.955	6,120,700
2024-10-02	90.250	91.820	90.120	91.590	85.789	4,869,000
2024-10-01	90.460	91.770	90.000	90.880	85.124	4,029,900
2024-09-30	90.050	90.630	89.550	90.180	84.468	6,838,500
2024-09-27	89.190	90.130	88.910	90.100	84.393	4,531,700
2024-09-26	88.890	89.620	88.650	88.950	83.316	3,742,400
2024-09-25	90.150	90.550	88.920	89.350	83.691	3,457,200
2024-09-24	89.990	90.850	89.490	89.730	84.047	6,222,400
2024-09-23	89.850	90.590	89.530	90.520	84.787	3,825,100
2024-09-20	90.120	90.140	88.470	89.700	84.019	9,736,500
2024-09-19	88.650	89.010	88.000	88.860	83.232	7,627,700
2024-09-18	89.530	89.750	88.470	89.010	83.372	3,676,000
2024-09-17	89.780	89.840	89.110	89.650	83.972	3,019,200
2024-09-16	89.000	90.130	89.000	89.890	84.197	3,701,100
2024-09-13	88.560	89.500	88.220	89.440	83.775	2,311,700
2024-09-12	88.860	89.220	88.310	88.490	82.885	3,527,100
2024-09-11	89.320	89.400	88.140	88.770	83.148	3,877,200
2024-09-10	89.500	90.200	89.340	89.640	83.963	4,104,500
2024-09-09	88.440	89.410	88.400	89.320	83.663	3,854,300
2024-09-06	89.540	89.850	88.220	88.410	82.810	4,614,200
2024-09-05	89.980	90.340	88.870	89.510	83.841	4,598,200
2024-09-04	89.430	90.250	88.410	89.130	83.485	4,189,800
2024-09-03	86.430	89.240	86.360	88.910	83.279	6,486,800
2024-08-30	85.910	86.520	85.630	86.400	80.928	4,137,400
2024-08-29	85.590	85.870	84.880	85.800	80.366	5,020,100
2024-08-28	86.030	86.700	85.510	85.750	80.319	4,115,900
2024-08-27	86.320	86.640	85.650	85.740	80.310	3,129,900
2024-08-26	86.280	86.820	86.190	86.490	81.012	3,965,900

← NewerPage 9 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.