Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	68.310	68.360	68.193	68.193	61.141	700
2022-12-07	68.670	69.033	68.415	68.415	61.340	896
2022-12-06	67.982	68.300	67.982	68.300	61.237	442
2022-12-05	66.778	67.640	66.753	67.430	60.457	1,623
2022-12-02	67.103	67.471	66.890	67.471	60.494	249
2022-12-01	68.363	68.363	67.260	67.340	60.376	659
2022-11-30	65.550	66.985	65.550	66.985	60.058	144
2022-11-29	65.400	65.510	65.279	65.348	58.590	114
2022-11-28	66.410	66.685	65.710	65.710	58.915	60
2022-11-25	66.665	67.140	66.630	67.005	60.076	288
2022-11-23	65.770	65.770	65.742	65.742	58.944	41
2022-11-22	65.990	66.355	65.690	65.730	58.933	22,529
2022-11-21	65.715	65.730	65.330	65.583	58.801	429
2022-11-18	64.627	64.750	64.605	64.736	58.042	122
2022-11-17	65.676	65.676	64.868	65.134	57.788	2,000
2022-11-16	66.405	66.405	65.669	65.847	58.421	4,173
2022-11-15	65.250	65.600	65.080	65.238	57.881	334
2022-11-14	65.480	65.608	65.111	65.111	57.768	376
2022-11-11	65.610	65.610	64.610	65.000	57.670	473
2022-11-10	65.118	65.371	64.314	65.240	57.883	1,517
2022-11-09	63.950	63.950	63.682	63.682	56.501	926,819
2022-11-08	63.692	64.210	63.670	63.670	56.490	222
2022-11-07	64.370	64.370	62.450	62.822	55.738	575
2022-11-04	65.120	65.120	64.112	64.170	56.934	293
2022-11-03	64.800	65.365	64.262	65.365	57.994	19,102
2022-11-02	65.340	66.525	65.340	66.284	58.809	411
2022-11-01	65.570	65.670	65.285	65.610	58.211	1,882
2022-10-31	65.665	65.709	65.300	65.305	57.941	206
2022-10-28	65.510	66.910	65.510	66.020	58.575	204
2022-10-27	66.460	66.460	66.020	66.110	58.655	1,017
2022-10-26	65.937	65.993	65.869	65.870	58.442	599
2022-10-25	64.690	65.721	64.690	65.721	58.309	510
2022-10-24	64.620	64.620	63.910	64.030	56.809	130
2022-10-21	63.370	64.433	63.370	64.433	57.167	880
2022-10-19	65.034	65.034	64.200	64.200	56.960	1,580
2022-10-18	65.190	65.735	65.180	65.735	58.322	168
2022-10-17	64.360	64.686	64.360	64.509	57.234	63
2022-10-14	64.672	65.707	63.612	63.730	56.543	2,687
2022-10-13	60.748	62.960	60.748	62.960	55.860	2,383
2022-10-12	63.410	63.640	62.150	62.150	55.141	27,789
2022-10-11	63.655	64.530	63.655	64.530	57.253	1,172
2022-10-10	64.260	64.900	64.220	64.407	57.144	2
2022-10-07	65.940	65.940	64.545	64.545	57.266	28,130
2022-10-06	67.517	67.550	65.906	65.960	58.522	607
2022-10-05	69.401	69.401	68.759	68.759	61.005	929
2022-10-04	70.369	70.938	70.120	70.120	62.213	2,868
2022-10-03	69.290	70.145	68.732	70.025	62.128	3,418
2022-09-30	68.977	69.415	68.778	68.778	61.022	339
2022-09-29	72.450	72.450	70.702	70.702	62.729	752
2022-09-28	71.732	72.765	71.732	72.495	64.320	864
2022-09-27	73.369	73.422	71.685	73.150	64.901	33,014
2022-09-26	74.380	74.524	72.399	72.399	64.235	605
2022-09-23	75.450	75.467	74.620	74.870	66.427	1,562
2022-09-22	76.130	76.163	75.577	76.135	67.549	38,373
2022-09-21	77.220	78.200	77.220	77.703	68.940	22,458
2022-09-20	78.270	78.270	76.410	76.645	68.002	429,760
2022-09-16	76.955	77.628	76.945	77.450	68.716	1,615
2022-09-15	78.840	78.920	77.591	77.591	68.841	122
2022-09-14	78.683	79.717	78.683	79.190	70.260	989
2022-09-13	79.622	79.622	79.303	79.303	70.360	1,213

← NewerPage 17 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.