Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	79.600	80.267	79.600	79.917	70.905	1,813
2022-09-09	79.720	79.963	79.262	79.385	70.433	431
2022-09-08	79.439	79.988	79.357	79.740	70.748	2,472
2022-09-07	78.520	79.675	78.330	79.560	70.588	230
2022-09-06	78.235	78.498	77.840	78.000	69.204	143
2022-09-02	78.885	79.605	78.440	78.440	69.594	1,701
2022-09-01	77.530	78.790	77.370	78.728	69.850	1,170
2022-08-31	77.520	77.959	77.520	77.657	68.900	96
2022-08-30	77.875	77.980	77.875	77.980	69.186	80
2022-08-25	79.020	79.020	78.265	78.570	69.710	219
2022-08-24	78.955	78.955	78.369	78.370	69.532	11
2022-08-23	78.863	78.863	78.641	78.641	69.772	299
2022-08-22	79.976	79.976	79.172	79.172	70.244	330
2022-08-19	79.790	80.365	79.780	80.365	71.302	158
2022-08-18	79.625	79.850	79.255	79.490	70.526	572
2022-08-17	78.951	78.951	78.951	78.951	70.047	39
2022-08-16	78.860	79.050	78.860	78.919	70.020	421
2022-08-15	78.130	78.415	78.130	78.415	69.572	47
2022-08-12	77.575	78.065	77.575	78.000	69.204	68
2022-08-11	77.870	78.805	77.870	78.805	69.315	62
2022-08-10	78.430	78.440	78.145	78.145	68.734	373
2022-08-09	77.660	78.080	77.650	78.080	68.677	170
2022-08-08	77.925	77.950	77.596	77.596	68.251	162
2022-08-05	77.705	77.850	76.620	76.949	67.683	276
2022-08-04	77.695	78.560	77.695	77.925	68.541	522
2022-08-03	75.890	75.890	75.310	75.310	66.241	198
2022-08-02	76.870	77.445	76.870	77.279	67.973	321
2022-08-01	76.728	77.120	76.250	76.570	67.349	287
2022-07-29	76.788	77.485	76.788	77.485	68.154	204
2022-07-28	74.155	75.270	74.155	75.270	66.206	160
2022-07-27	72.850	72.880	72.850	72.880	64.103	32
2022-07-26	73.067	73.420	73.067	73.420	64.578	221
2022-07-25	71.729	72.498	71.729	72.435	63.712	155
2022-07-22	71.430	71.660	71.430	71.500	62.890	77
2022-07-21	70.715	70.908	70.715	70.908	62.369	108
2022-07-20	70.980	70.980	70.980	70.980	62.432	41
2022-07-19	72.160	72.160	71.630	71.630	63.004	1
2022-07-18	72.110	72.180	71.435	71.612	62.988	339
2022-07-15	72.010	72.452	72.010	72.130	63.444	11
2022-07-14	69.986	70.655	69.986	70.655	62.146	34
2022-07-13	71.750	71.750	71.282	71.710	63.074	938
2022-07-12	72.230	72.230	72.230	72.230	63.532	124
2022-07-11	71.585	71.700	71.130	71.700	63.066	294
2022-07-07	71.660	71.840	71.188	71.188	62.615	429
2022-07-06	71.148	71.581	71.070	71.581	62.960	36
2022-07-05	72.920	72.920	70.167	70.310	61.843	1,031
2022-07-01	71.750	72.850	71.750	72.850	64.077	35
2022-06-30	70.330	70.955	70.183	70.860	62.327	208
2022-06-29	70.950	70.950	70.540	70.540	62.045	80
2022-06-28	70.710	71.330	70.710	71.062	62.504	265
2022-06-27	69.374	70.515	69.374	70.515	62.023	293
2022-06-23	68.120	68.990	68.120	68.790	60.506	115
2022-06-22	67.545	68.240	67.545	68.035	59.842	131
2022-06-21	65.694	66.968	65.694	66.968	58.903	419
2022-06-17	66.360	66.360	64.882	65.300	57.436	389
2022-06-16	65.820	66.052	65.399	65.731	57.815	72
2022-06-15	66.960	67.115	65.910	65.910	57.973	180
2022-06-14	68.340	68.340	66.410	66.740	58.703	278
2022-06-13	71.320	71.330	69.910	69.910	61.491	132
2022-06-10	72.065	72.469	71.670	72.270	63.567	450

← NewerPage 18 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.