Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	71.470	71.480	70.722	70.819	64.761	325
2023-06-09	71.100	71.189	70.400	71.189	65.100	620
2023-06-08	70.395	70.525	69.950	69.950	63.967	547
2023-06-07	69.320	70.185	68.935	70.185	64.181	1,246
2023-06-06	70.210	70.265	69.690	69.690	63.729	2,386
2023-06-05	69.410	70.019	69.340	69.370	63.436	840
2023-06-02	69.990	69.990	68.590	69.620	63.665	13,649
2023-06-01	69.990	69.990	69.190	69.190	63.272	523
2023-05-31	69.830	69.835	69.342	69.725	63.761	1,697
2023-05-30	69.460	70.008	69.182	69.768	63.800	3,171
2023-05-26	69.790	69.790	69.145	69.190	63.272	304
2023-05-25	71.100	71.100	69.895	69.895	63.916	549
2023-05-24	71.430	71.430	71.030	71.110	65.027	3,904
2023-05-23	70.700	71.088	70.680	71.025	64.950	4,362
2023-05-22	71.605	71.640	71.140	71.140	65.055	10,968
2023-05-19	71.410	71.660	70.980	71.230	65.137	3,799
2023-05-18	70.660	70.940	70.361	70.888	64.825	226,555
2023-05-17	70.930	71.207	70.819	70.875	64.812	226,766
2023-05-16	72.360	72.360	70.711	70.711	64.663	7,320
2023-05-15	73.540	73.540	72.124	72.124	65.955	7,590
2023-05-12	74.000	74.080	73.305	73.310	67.039	50,755
2023-05-11	75.599	75.600	74.788	74.788	67.751	1,009
2023-05-10	75.165	75.351	74.860	74.860	67.816	201
2023-05-09	74.320	74.519	74.120	74.480	67.472	508
2023-05-05	73.780	74.585	73.780	74.397	67.396	790
2023-05-04	73.540	73.540	72.960	73.468	66.555	995
2023-05-03	73.690	73.848	73.316	73.848	66.899	418
2023-05-02	74.290	74.290	73.155	73.155	66.271	1,373
2023-04-28	73.540	73.924	73.540	73.915	66.960	8,055
2023-04-27	73.000	73.388	72.648	73.065	66.190	3,106
2023-04-26	73.090	73.300	72.475	72.475	65.655	414
2023-04-25	74.310	74.412	73.791	73.791	66.847	1,724
2023-04-24	73.735	74.005	73.660	74.005	67.041	4,216
2023-04-21	73.680	73.820	73.180	73.779	66.836	1,857
2023-04-20	73.080	73.280	72.803	72.803	65.953	3,230
2023-04-19	72.825	73.227	72.670	72.670	65.832	3,480
2023-04-18	72.280	72.712	72.213	72.339	65.532	1,471
2023-04-17	72.170	72.170	71.978	71.978	65.205	1,145
2023-04-14	71.910	72.120	71.763	72.120	65.334	2,043
2023-04-13	71.740	71.903	71.639	71.639	64.898	2,390
2023-04-12	71.850	72.470	71.590	72.470	65.651	1,028
2023-04-11	72.020	72.020	71.500	71.780	65.026	518
2023-04-06	71.910	72.302	71.775	71.968	65.196	5,812
2023-04-05	70.000	71.391	70.000	71.380	64.663	1,417
2023-04-04	69.130	69.480	68.828	69.360	62.833	3,654
2023-04-03	69.420	69.620	68.338	69.380	62.851	535
2023-03-31	69.221	69.250	68.955	68.955	62.466	246
2023-03-30	69.635	69.667	69.115	69.115	62.611	419
2023-03-29	69.050	69.420	69.006	69.176	62.667	569
2023-03-28	68.582	68.863	68.418	68.674	62.212	2,359
2023-03-27	68.535	68.555	68.535	68.555	62.104	1,977
2023-03-24	66.639	68.229	66.579	68.229	61.809	997
2023-03-23	66.710	67.304	66.708	66.708	60.431	120,809
2023-03-22	67.390	67.390	67.015	67.270	60.940	50
2023-03-21	68.170	68.170	66.320	67.187	60.865	954
2023-03-20	68.110	68.615	68.110	68.327	61.898	613
2023-03-17	68.840	69.030	67.615	67.615	61.253	32,310
2023-03-16	67.650	68.037	67.432	68.037	61.635	108,708
2023-03-15	66.278	67.652	66.278	67.512	61.159	937
2023-03-14	65.690	66.161	65.481	65.790	59.599	2,158

← NewerPage 15 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.