Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	66.930	67.885	66.922	67.679	62.528	4,726
2023-09-06	66.250	66.421	66.222	66.321	61.273	116
2023-09-05	67.080	67.080	66.030	66.108	61.077	699
2023-09-01	68.275	68.495	66.609	66.609	61.540	5,056
2023-08-31	68.468	68.468	68.300	68.300	63.102	60
2023-08-30	68.570	68.930	68.570	68.930	63.684	1
2023-08-29	68.127	68.540	68.127	68.300	63.102	277,111
2023-08-25	67.620	68.377	67.620	68.312	63.113	1,037
2023-08-24	68.142	68.340	67.945	67.945	62.774	3,776
2023-08-23	68.140	68.140	67.269	67.548	62.407	725
2023-08-22	67.590	67.590	67.589	67.590	62.446	30
2023-08-21	67.580	67.648	67.181	67.330	62.206	287,935
2023-08-18	67.861	68.107	67.831	67.900	62.732	587
2023-08-17	68.320	68.860	68.260	68.551	62.687	392
2023-08-16	68.090	68.372	68.050	68.219	62.384	295
2023-08-15	68.330	68.330	67.830	67.830	62.028	1,039
2023-08-14	69.054	69.054	68.802	68.915	63.020	1,424
2023-08-11	69.262	69.542	69.069	69.338	63.407	1,126
2023-08-10	69.700	69.966	69.368	69.368	63.434	494
2023-08-09	68.895	69.536	68.890	69.255	63.331	2,440
2023-08-08	68.255	68.410	67.700	68.400	62.549	693
2023-08-07	68.100	68.468	67.960	68.060	62.238	774
2023-08-04	68.800	69.362	68.382	68.382	62.533	171
2023-08-03	70.672	70.900	68.632	68.715	62.837	4,672
2023-08-02	71.030	71.482	71.005	71.220	65.128	2,720
2023-08-01	72.292	72.292	71.611	71.775	65.635	1,729
2023-07-31	72.520	72.760	72.280	72.410	66.216	6,276
2023-07-28	73.470	73.564	72.460	73.215	66.952	1,318
2023-07-27	72.770	72.974	72.540	72.823	66.594	1,106
2023-07-26	72.530	73.800	72.530	73.139	66.882	1,446
2023-07-25	72.570	73.092	72.570	72.970	66.728	2,634
2023-07-24	73.202	73.310	72.750	73.159	66.901	368
2023-07-21	71.407	73.162	71.407	73.090	66.838	5,982
2023-07-20	70.227	70.750	70.137	70.660	64.616	6,242
2023-07-19	69.737	70.395	69.556	69.623	63.667	3,322
2023-07-18	70.249	70.289	69.600	69.600	63.646	515
2023-07-17	71.240	71.240	70.608	70.729	64.679	202
2023-07-14	71.317	71.620	71.160	71.620	65.494	2,704
2023-07-13	71.510	71.512	71.145	71.145	65.059	59,876
2023-07-12	70.730	71.555	70.610	71.552	65.431	706
2023-07-11	69.918	70.127	69.918	70.030	64.040	1,239
2023-07-10	70.580	70.580	70.010	70.010	64.021	166
2023-07-07	70.390	71.123	70.178	70.909	64.843	1,906
2023-07-06	71.230	71.230	70.651	70.849	64.789	1,063
2023-07-05	70.492	71.815	70.492	71.815	65.672	1,597
2023-07-03	70.405	70.583	70.270	70.570	64.533	3,521
2023-06-30	69.454	69.770	68.870	69.728	63.764	6,246
2023-06-29	69.190	69.708	68.950	69.695	63.733	2,309
2023-06-28	70.433	70.493	69.825	69.825	63.852	1,811
2023-06-27	71.900	71.900	70.959	71.042	64.965	765
2023-06-26	70.577	71.468	70.577	71.468	65.355	307
2023-06-23	71.262	71.663	70.578	70.578	64.541	1,175
2023-06-22	70.230	71.784	70.230	71.279	65.182	158,813
2023-06-21	70.017	71.490	69.852	71.490	65.375	1,687
2023-06-20	71.327	71.477	70.927	71.323	65.222	4,879
2023-06-19	70.640	70.640	70.640	70.640	64.597	120
2023-06-16	71.427	72.135	71.281	71.795	65.654	3,735
2023-06-15	70.568	71.230	70.564	70.715	64.666	3,956
2023-06-14	70.600	71.378	70.600	70.948	64.879	59,354
2023-06-13	70.330	70.520	70.005	70.400	64.378	416

← NewerPage 14 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.