Southern Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89.730 | 91.220 | 89.200 | 91.180 | 91.180 | 8,272,000 |
| 2026-10-15 | 91.000 | 91.000 | 89.020 | 89.180 | 89.180 | 8,551,000 |
| 2026-10-14 | 88.290 | 89.650 | 87.400 | 89.380 | 89.380 | 7,255,900 |
| 2026-10-13 | 87.530 | 88.340 | 86.240 | 88.110 | 88.110 | 6,565,900 |
| 2026-10-12 | 86.220 | 87.080 | 85.740 | 87.040 | 87.040 | 3,386,300 |
| 2026-10-09 | 85.940 | 86.230 | 85.710 | 86.170 | 86.170 | 3,130,200 |
| 2026-10-08 | 85.320 | 86.230 | 84.950 | 86.150 | 86.150 | 5,989,300 |
| 2026-10-07 | 85.500 | 86.010 | 85.190 | 85.440 | 85.440 | 5,625,200 |
| 2026-10-06 | 84.200 | 85.520 | 84.140 | 85.440 | 85.440 | 5,772,600 |
| 2026-10-05 | 83.750 | 84.390 | 83.170 | 83.790 | 83.790 | 6,572,300 |
| 2026-10-02 | 83.720 | 84.310 | 83.590 | 83.720 | 83.720 | 7,802,000 |
| 2026-10-01 | 82.640 | 83.610 | 82.010 | 83.470 | 83.470 | 7,566,800 |
| 2026-09-30 | 83.760 | 83.980 | 82.880 | 82.890 | 82.890 | 8,553,800 |
| 2026-09-29 | 81.950 | 83.650 | 81.690 | 83.450 | 83.450 | 9,858,000 |
| 2026-09-28 | 82.960 | 83.070 | 81.910 | 82.350 | 82.350 | 5,048,900 |
| 2026-09-25 | 82.670 | 83.010 | 82.090 | 82.880 | 82.880 | 4,920,300 |
| 2026-09-24 | 83.980 | 83.980 | 82.840 | 82.890 | 82.890 | 4,917,500 |
| 2026-09-23 | 84.760 | 84.900 | 83.210 | 83.470 | 83.470 | 5,571,800 |
| 2026-09-22 | 85.240 | 85.940 | 84.970 | 85.150 | 85.150 | 4,349,700 |
| 2026-09-21 | 85.520 | 86.150 | 85.180 | 85.460 | 85.460 | 7,826,800 |
| 2026-09-18 | 86.330 | 86.350 | 85.430 | 85.520 | 85.520 | 15,145,700 |
| 2026-09-17 | 86.640 | 86.790 | 86.020 | 86.760 | 86.760 | 5,313,900 |
| 2026-09-16 | 86.410 | 86.830 | 85.870 | 86.230 | 86.230 | 5,924,100 |
| 2026-09-15 | 87.170 | 87.220 | 85.910 | 85.950 | 85.950 | 5,102,200 |
| 2026-09-14 | 87.720 | 87.970 | 86.660 | 87.000 | 87.000 | 5,232,900 |
| 2026-09-11 | 88.370 | 88.650 | 86.990 | 87.170 | 87.170 | 5,141,900 |
| 2026-09-10 | 88.920 | 89.050 | 87.670 | 87.750 | 87.750 | 4,835,300 |
| 2026-09-09 | 89.050 | 89.190 | 88.010 | 88.340 | 88.340 | 4,551,000 |
| 2026-09-08 | 88.160 | 89.340 | 88.100 | 88.990 | 88.990 | 6,416,300 |
| 2026-09-04 | 88.320 | 88.940 | 87.650 | 88.110 | 88.110 | 7,184,000 |
| 2026-09-03 | 88.590 | 89.290 | 88.210 | 88.770 | 88.770 | 6,015,700 |
| 2026-09-02 | 87.990 | 88.510 | 87.130 | 88.310 | 88.310 | 5,873,900 |
| 2026-09-01 | 88.430 | 88.780 | 87.750 | 88.090 | 88.090 | 4,892,600 |
| 2026-08-31 | 88.040 | 88.220 | 87.200 | 88.000 | 88.000 | 6,624,600 |
| 2026-08-28 | 89.370 | 89.570 | 87.880 | 88.250 | 88.250 | 6,346,400 |
| 2026-08-27 | 89.000 | 89.410 | 88.270 | 89.050 | 89.050 | 6,698,100 |
| 2026-08-26 | 89.920 | 90.580 | 89.670 | 89.760 | 89.760 | 4,548,000 |
| 2026-08-25 | 90.000 | 90.540 | 89.710 | 89.970 | 89.970 | 4,979,100 |
| 2026-08-24 | 89.060 | 90.470 | 89.060 | 90.100 | 90.100 | 8,594,500 |
| 2026-08-21 | 91.480 | 91.650 | 88.910 | 88.940 | 88.940 | 6,656,700 |
| 2026-08-20 | 91.750 | 92.650 | 91.410 | 91.430 | 91.430 | 6,415,300 |
| 2026-08-19 | 92.560 | 92.920 | 91.580 | 92.190 | 92.190 | 4,203,200 |
| 2026-08-18 | 93.160 | 93.480 | 92.010 | 92.070 | 92.070 | 4,177,200 |
| 2026-08-17 | 91.600 | 92.640 | 91.570 | 92.290 | 92.290 | 4,484,400 |
| 2026-08-14 | 92.590 | 93.390 | 92.540 | 92.800 | 92.040 | 4,185,100 |
| 2026-08-13 | 92.820 | 93.010 | 92.440 | 92.790 | 92.030 | 3,447,800 |
| 2026-08-12 | 91.760 | 92.590 | 91.730 | 92.520 | 91.762 | 3,437,600 |
| 2026-08-11 | 91.190 | 92.090 | 91.030 | 91.920 | 91.167 | 4,765,300 |
| 2026-08-10 | 92.350 | 93.010 | 91.050 | 91.340 | 90.592 | 5,047,500 |
| 2026-08-07 | 92.200 | 93.590 | 91.750 | 92.690 | 91.931 | 7,707,900 |
| 2026-08-06 | 94.020 | 94.210 | 92.000 | 92.900 | 92.139 | 3,958,500 |
| 2026-08-05 | 93.500 | 94.440 | 91.910 | 93.100 | 92.338 | 5,354,800 |
| 2026-08-04 | 92.090 | 93.540 | 91.250 | 93.250 | 92.486 | 11,142,800 |
| 2026-08-03 | 92.910 | 95.310 | 92.710 | 92.940 | 92.179 | 8,958,400 |
| 2026-07-31 | 93.890 | 95.270 | 93.230 | 94.540 | 93.766 | 5,583,200 |
| 2026-07-30 | 97.200 | 97.310 | 93.720 | 94.340 | 93.567 | 6,392,200 |
| 2026-07-29 | 97.290 | 97.650 | 95.700 | 96.050 | 95.263 | 5,287,600 |
| 2026-07-28 | 97.290 | 98.860 | 96.780 | 96.780 | 95.987 | 5,488,800 |
| 2026-07-27 | 96.850 | 98.060 | 96.300 | 96.480 | 95.690 | 4,638,500 |
| 2026-07-24 | 97.010 | 97.950 | 96.630 | 97.250 | 96.454 | 4,839,600 |
Page 1 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.