Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	67.019	67.060	65.990	66.620	62.835	797
2024-02-29	67.367	67.610	66.740	67.610	63.769	975
2024-02-28	66.490	66.640	66.260	66.380	62.609	362
2024-02-27	66.400	66.720	66.170	66.290	62.524	174
2024-02-26	67.410	67.480	66.489	66.489	62.711	467
2024-02-23	67.400	68.030	67.391	67.575	63.736	505
2024-02-22	66.990	67.365	66.582	67.365	63.538	1,067
2024-02-21	67.570	67.800	67.285	67.310	63.486	178
2024-02-20	66.700	68.270	66.640	67.450	63.618	1,798
2024-02-16	66.830	66.830	65.800	66.310	62.542	1,601
2024-02-15	67.160	68.040	66.144	66.144	61.726	2,001
2024-02-14	67.645	67.845	67.288	67.562	63.049	1,087
2024-02-13	68.290	68.570	66.550	67.190	62.702	648
2024-02-12	66.865	67.930	66.690	67.918	63.381	4,497
2024-02-09	67.019	67.139	66.560	66.610	62.161	2,556
2024-02-08	66.590	67.032	66.370	66.390	61.955	2,107
2024-02-07	67.720	67.720	67.150	67.180	62.692	665
2024-02-06	66.940	67.500	66.940	67.450	62.944	570
2024-02-05	67.815	68.300	67.627	67.690	63.168	2,580
2024-02-02	69.830	69.840	68.060	68.500	63.924	4,746
2024-02-01	68.950	70.355	68.880	70.220	65.529	1,191
2024-01-31	70.040	70.290	69.750	69.935	65.263	810
2024-01-30	69.120	69.507	68.890	69.507	64.864	1,573
2024-01-29	69.130	69.219	68.687	69.070	64.456	1,157
2024-01-26	69.410	69.410	68.690	68.690	64.102	2,861
2024-01-25	68.770	69.078	68.380	68.840	64.242	3,022
2024-01-24	69.169	69.386	67.855	67.855	63.322	2,192
2024-01-23	68.760	68.780	68.536	68.683	64.095	2,029
2024-01-22	68.910	69.310	68.136	68.610	64.027	1,647
2024-01-19	68.489	69.000	68.489	68.650	64.064	881
2024-01-18	69.346	69.356	68.560	68.640	64.055	1,209
2024-01-17	69.850	70.840	69.160	69.290	64.662	896
2024-01-16	70.862	71.130	70.600	70.600	65.884	1,187
2024-01-12	71.280	71.425	70.817	71.360	66.593	1,789
2024-01-11	71.970	71.970	70.610	70.730	66.005	967
2024-01-10	71.870	71.960	71.430	71.579	66.797	29,932
2024-01-09	71.800	71.840	71.567	71.840	67.041	1,153
2024-01-08	71.490	72.000	71.490	71.690	66.901	397
2024-01-05	71.680	71.750	71.169	71.169	66.415	422
2024-01-04	72.310	72.491	72.270	72.270	67.442	640
2024-01-03	71.130	71.960	71.030	71.850	67.051	2,526
2024-01-02	69.670	70.856	69.620	70.856	66.123	230
2023-12-29	69.885	70.230	69.650	69.760	65.100	121
2023-12-28	69.440	70.110	69.230	70.110	65.427	410
2023-12-27	69.414	69.550	69.413	69.535	64.890	766
2023-12-22	69.716	70.150	69.610	69.610	64.960	183
2023-12-21	69.920	70.050	68.780	69.000	64.391	377
2023-12-20	71.310	71.320	70.390	70.640	65.921	105,902
2023-12-19	71.520	71.820	71.082	71.090	66.341	1,373
2023-12-18	70.714	71.650	70.670	71.360	66.593	497
2023-12-15	70.700	70.970	70.050	70.720	65.996	3,134
2023-12-14	73.080	73.330	71.820	71.820	67.023	31,762
2023-12-13	70.550	71.959	70.440	71.959	67.152	173
2023-12-12	71.370	71.370	70.240	70.690	65.968	1,251
2023-12-11	71.360	71.480	71.000	71.320	66.556	41
2023-12-08	71.690	72.080	70.995	71.265	66.505	517
2023-12-07	72.391	72.500	71.860	72.060	67.247	856
2023-12-06	71.210	71.850	71.010	71.850	67.051	5,173
2023-12-05	71.400	71.500	70.850	70.910	66.173	696
2023-12-04	71.260	71.710	71.240	71.510	66.733	118

← NewerPage 12 of 21 · 1,232 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.