Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	63.980	66.737	63.980	65.570	59.400	2,718
2023-03-10	64.890	64.890	63.872	63.872	57.862	8,651
2023-03-09	64.730	65.731	64.730	65.731	59.545	207,158
2023-03-08	64.124	64.799	64.124	64.771	58.676	165
2023-03-07	65.300	65.312	64.169	64.255	58.209	570
2023-03-06	64.780	65.057	64.732	64.855	58.752	1,066
2023-03-03	63.630	64.395	63.337	64.395	58.336	1,797
2023-03-02	62.523	63.545	62.499	63.420	57.452	1,183
2023-03-01	62.372	62.372	61.854	62.002	56.167	2,602
2023-02-28	63.425	64.350	63.372	64.350	58.295	1,610
2023-02-27	64.695	65.494	64.541	64.541	58.468	847
2023-02-24	64.209	64.261	63.763	64.261	58.214	2,350
2023-02-23	65.160	65.300	64.490	64.490	58.422	1,881
2023-02-22	65.540	66.158	65.366	66.078	59.860	1,283
2023-02-21	65.883	66.200	65.661	65.725	59.540	1,090
2023-02-17	65.578	66.855	65.518	66.750	60.469	858
2023-02-16	66.645	66.790	65.324	66.164	59.322	628
2023-02-15	66.385	66.400	66.210	66.299	59.443	615
2023-02-14	66.716	67.477	66.633	66.780	59.874	1,060
2023-02-13	66.950	67.380	66.950	67.259	60.304	632
2023-02-10	65.850	66.710	65.763	66.710	59.812	2,902
2023-02-09	66.640	67.113	66.120	66.120	59.283	464
2023-02-08	66.880	66.880	65.988	66.335	59.475	10,998
2023-02-07	67.270	67.498	66.780	66.780	59.874	1,075
2023-02-06	67.200	67.393	67.020	67.250	60.296	1,113
2023-02-03	68.408	68.420	66.580	66.920	60.000	577
2023-02-02	68.790	68.850	67.851	68.590	61.497	951
2023-02-01	67.680	68.944	67.680	68.944	61.815	612
2023-01-31	67.160	67.276	67.160	67.180	60.233	21
2023-01-30	67.830	67.950	67.790	67.790	60.780	128
2023-01-27	67.106	67.900	67.106	67.900	60.879	714
2023-01-26	66.959	67.485	66.959	67.317	60.356	1,287
2023-01-25	66.130	67.110	65.812	67.080	60.143	9,400
2023-01-24	71.180	71.180	66.500	67.192	60.244	1,313
2023-01-23	66.970	67.530	66.785	67.530	60.547	2,493
2023-01-20	65.740	66.220	65.182	66.161	59.319	1,165
2023-01-19	67.530	67.530	66.384	66.785	59.879	823
2023-01-18	70.015	70.015	68.120	68.120	61.076	514
2023-01-17	70.232	70.910	70.050	70.200	62.941	15,522
2023-01-13	69.690	69.815	69.360	69.815	62.596	252
2023-01-12	71.050	71.050	70.555	70.790	63.470	46
2023-01-11	71.335	71.438	71.052	71.438	64.051	282
2023-01-10	70.661	70.661	70.582	70.582	63.283	452
2023-01-09	71.619	71.888	71.619	71.888	64.454	41
2023-01-06	71.235	71.585	71.235	71.350	63.972	266
2023-01-05	72.100	72.100	70.683	71.200	63.837	5
2023-01-04	72.410	72.895	72.410	72.725	65.205	261
2023-01-03	71.760	71.760	70.879	70.879	63.549	142
2022-12-30	72.159	72.159	70.950	70.950	63.613	165
2022-12-29	72.155	72.224	72.155	72.224	64.755	78
2022-12-23	70.748	71.543	70.748	71.540	64.142	202
2022-12-22	70.640	70.640	70.000	70.000	62.761	379
2022-12-21	69.798	70.877	69.798	70.652	63.346	229
2022-12-20	68.653	69.915	68.653	69.771	62.556	1,160
2022-12-19	69.390	69.390	69.390	69.390	62.214	14
2022-12-16	69.740	69.940	68.677	68.677	61.575	688
2022-12-15	70.760	70.760	70.445	70.445	63.160	375
2022-12-13	72.230	72.230	71.093	71.217	63.852	1,837
2022-12-12	69.680	70.515	69.460	70.325	63.053	305
2022-12-09	68.469	68.543	68.223	68.543	61.455	267

← NewerPage 16 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.