Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	77.513	77.590	76.930	77.440	73.706	41,693
2024-05-29	77.106	77.110	76.660	76.930	73.220	2,482
2024-05-28	77.830	78.270	77.480	77.555	73.815	3,071
2024-05-24	77.330	77.810	77.288	77.730	73.982	1,318
2024-05-23	78.268	78.268	77.384	77.430	73.696	7,601
2024-05-22	79.320	79.589	79.060	79.070	75.257	1,022
2024-05-21	79.310	80.070	79.300	79.860	76.009	971
2024-05-20	79.710	79.710	79.060	79.170	75.352	1,389
2024-05-17	78.660	79.330	78.261	79.300	75.476	673
2024-05-16	79.230	79.840	79.230	79.710	75.181	480
2024-05-15	79.225	79.708	79.060	79.290	74.785	601
2024-05-14	79.050	79.110	78.385	78.490	74.030	689
2024-05-13	78.498	78.880	78.300	78.650	74.181	1,541
2024-05-10	78.580	78.660	77.872	77.970	73.540	2,360
2024-05-09	77.575	77.940	77.141	77.900	73.474	781
2024-05-08	76.890	77.500	76.800	77.500	73.097	18,368
2024-05-07	75.360	76.642	75.150	76.642	72.288	4,603
2024-05-03	75.825	76.040	75.010	75.010	70.748	369
2024-05-02	75.140	75.770	74.760	75.310	71.031	2,039
2024-05-01	73.270	74.760	73.220	74.700	70.456	932
2024-04-30	74.030	74.510	73.789	74.370	70.145	420
2024-04-29	73.950	74.461	73.730	74.461	70.230	540
2024-04-26	74.160	74.421	73.610	73.780	69.588	3,811
2024-04-25	73.825	74.735	73.320	74.525	70.291	1,762
2024-04-24	72.820	73.880	72.370	73.880	69.682	1,627
2024-04-23	72.970	73.742	72.650	73.230	69.069	2,299
2024-04-22	72.150	72.990	71.765	72.990	68.843	183,581
2024-04-19	71.184	71.980	70.650	71.980	67.890	240,942
2024-04-18	69.920	70.000	69.443	69.860	65.891	940
2024-04-17	68.100	69.590	68.020	69.590	65.636	1,359
2024-04-16	68.240	68.420	67.610	67.990	64.127	2,420
2024-04-15	69.160	69.290	68.153	68.153	64.281	3,049
2024-04-12	69.859	69.859	68.360	68.370	64.485	788
2024-04-11	70.078	70.078	68.978	69.531	65.580	1,011
2024-04-10	69.258	69.808	68.979	69.310	65.372	4,834
2024-04-09	70.498	70.498	69.950	70.320	66.325	484
2024-04-08	69.910	70.312	69.763	70.020	66.042	548
2024-04-05	69.600	69.990	69.185	69.845	65.877	2,268
2024-04-04	71.110	71.170	70.215	70.215	66.226	1,691
2024-04-03	71.510	71.510	70.842	70.842	66.817	1,088
2024-04-02	71.345	72.040	71.345	71.950	67.862	340
2024-03-28	71.289	71.670	70.840	71.620	67.551	2,453
2024-03-27	70.020	70.790	69.610	70.750	66.730	1,605
2024-03-26	69.550	69.680	69.190	69.219	65.286	2,297
2024-03-25	69.900	70.058	69.638	69.661	65.703	3,045
2024-03-22	70.351	70.477	70.040	70.040	66.061	2,657
2024-03-21	70.000	70.700	70.000	70.260	66.268	4,694
2024-03-20	70.307	70.610	69.840	70.345	66.348	1,132
2024-03-19	69.700	70.130	69.590	70.090	66.108	464
2024-03-18	69.270	69.550	69.027	69.485	65.537	2,922
2024-03-15	68.940	69.630	68.830	68.830	64.919	277
2024-03-14	69.810	69.930	68.970	69.190	65.259	1,910
2024-03-13	70.000	70.380	69.730	70.080	66.098	1,108
2024-03-12	69.695	70.010	69.110	69.341	65.401	1,048
2024-03-11	68.970	69.560	68.770	69.475	65.528	642
2024-03-08	69.240	69.500	68.612	69.280	65.344	893
2024-03-07	69.110	69.330	68.960	69.150	65.221	905
2024-03-06	68.520	68.799	68.046	68.320	64.438	1,524
2024-03-05	68.609	69.190	68.000	68.110	64.240	123
2024-03-04	67.020	67.821	66.750	67.665	63.820	257

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	0.7400 USD
2025-08-15	0.7400 USD
2025-05-16	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.