Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	70.890	71.310	70.440	71.230	66.472	149
2023-11-30	70.610	71.250	70.370	71.120	66.369	80
2023-11-29	70.580	70.900	70.340	70.430	65.725	512
2023-11-28	70.270	71.090	70.220	70.740	66.015	551
2023-11-27	69.760	70.370	69.510	70.370	65.669	372
2023-11-24	69.680	69.720	69.390	69.630	64.979	507
2023-11-22	69.810	69.810	69.230	69.390	64.755	492
2023-11-21	69.440	69.830	68.836	69.680	65.025	301,807
2023-11-20	69.230	69.470	68.730	69.210	64.587	3,071
2023-11-17	69.490	69.830	69.350	69.700	65.044	727
2023-11-16	69.360	70.210	69.360	70.190	64.848	1,192
2023-11-15	69.171	69.778	68.740	68.770	63.536	862
2023-11-14	68.380	68.945	68.310	68.480	63.268	1,653
2023-11-13	67.990	68.080	67.225	67.360	62.234	1,958
2023-11-10	68.330	68.380	67.830	68.070	62.890	109
2023-11-09	68.495	69.112	68.495	68.770	63.536	215
2023-11-08	68.520	68.520	67.830	67.830	62.668	122
2023-11-07	69.265	69.390	68.940	69.090	63.832	539
2023-11-06	70.390	70.750	69.790	69.910	64.589	133,450
2023-11-03	70.750	71.240	70.450	70.860	65.467	568
2023-11-02	68.000	70.540	68.000	70.305	64.954	930
2023-11-01	67.690	68.675	67.281	68.675	63.448	21,910
2023-10-31	67.588	67.588	66.820	67.200	62.086	428
2023-10-30	67.000	67.350	66.730	66.990	61.892	1,091
2023-10-27	66.960	67.515	66.270	66.410	61.356	352
2023-10-26	66.540	67.430	66.540	67.010	61.910	605
2023-10-25	66.210	66.490	65.870	66.451	61.394	53
2023-10-24	66.070	66.395	65.900	66.169	61.133	224
2023-10-23	64.890	66.201	64.615	65.480	60.497	382
2023-10-20	66.130	66.990	66.130	66.361	61.311	1,037
2023-10-19	66.750	67.322	66.280	66.680	61.605	1,469
2023-10-18	67.140	67.350	66.480	67.030	61.929	79
2023-10-17	67.070	67.410	66.600	66.860	61.772	454
2023-10-16	67.022	67.690	66.700	67.565	62.423	739
2023-10-13	66.380	66.760	65.700	66.350	61.300	1,932
2023-10-12	66.919	67.137	65.310	65.310	60.340	1,275
2023-10-11	66.910	66.930	66.375	66.590	61.522	242
2023-10-10	66.000	66.470	65.720	66.290	61.245	224
2023-10-09	65.230	65.690	64.970	65.650	60.654	830
2023-10-06	63.355	64.990	62.270	64.954	60.011	465
2023-10-05	64.589	64.786	63.907	64.786	59.855	1,112
2023-10-04	64.345	64.345	63.485	64.309	59.415	276
2023-10-03	62.089	63.589	61.588	63.579	58.740	652
2023-10-02	64.329	64.630	62.088	62.239	57.502	935
2023-09-29	65.708	65.788	64.415	64.415	59.513	2,543
2023-09-28	67.000	67.000	65.178	65.420	60.441	26,817
2023-09-27	67.110	67.363	66.150	66.150	61.116	16,819
2023-09-26	68.710	68.753	67.840	67.840	62.677	272
2023-09-25	68.970	69.260	68.715	68.715	63.485	1,409
2023-09-22	69.535	69.830	69.400	69.830	64.516	1,422
2023-09-21	71.110	71.110	70.272	70.272	64.924	165
2023-09-20	71.150	71.611	70.798	71.360	65.929	367
2023-09-19	70.990	71.032	70.707	70.939	65.540	708
2023-09-18	71.270	71.270	70.570	71.091	65.681	2,162
2023-09-15	69.910	71.408	69.910	71.360	65.929	106,031
2023-09-14	69.964	70.795	69.964	70.791	65.403	509
2023-09-13	69.080	69.710	68.808	69.690	64.386	914
2023-09-12	67.904	68.025	67.904	68.025	62.848	822
2023-09-11	67.880	68.359	67.753	68.249	63.055	496
2023-09-08	67.240	67.418	67.240	67.322	62.198	226

← NewerPage 13 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.