Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	74.780	75.130	74.410	74.530	65.555	712
2022-06-08	75.323	75.436	74.754	74.754	65.752	523
2022-06-07	75.360	75.360	74.940	75.085	66.043	801
2022-06-06	75.490	75.768	75.490	75.768	66.644	154
2022-06-01	75.650	75.950	74.930	75.510	66.417	420
2022-05-31	75.656	75.656	75.305	75.305	66.236	692
2022-05-27	75.710	75.860	75.615	75.692	66.577	1,574
2022-05-26	76.490	76.490	75.720	75.720	66.601	162
2022-05-25	75.990	76.000	75.390	75.397	66.317	443
2022-05-24	74.420	75.050	74.210	74.630	65.643	2
2022-05-23	74.110	74.610	74.075	74.610	65.625	275
2022-05-20	72.910	73.515	72.786	72.786	64.021	506
2022-05-19	73.420	73.625	72.806	72.866	64.091	283
2022-05-18	74.700	74.785	74.350	74.570	65.590	224
2022-05-17	74.330	74.350	73.190	74.119	65.193	356
2022-05-16	74.309	74.438	73.725	74.438	65.474	116
2022-05-13	73.880	73.880	72.685	73.729	64.850	327
2022-05-11	74.701	74.701	74.510	74.510	64.933	17
2022-05-10	74.260	75.137	72.910	72.910	63.538	1,165
2022-05-09	74.126	74.300	73.455	74.250	64.706	249
2022-05-05	74.360	74.770	74.005	74.490	64.915	114
2022-05-04	73.660	74.335	73.660	73.741	64.262	61
2022-05-03	73.510	74.470	73.510	74.395	64.832	371
2022-04-29	75.320	75.320	73.850	74.010	64.497	133
2022-04-28	74.910	75.700	74.910	75.700	65.970	767
2022-04-27	73.670	74.225	72.925	74.225	64.684	340
2022-04-26	74.730	75.275	74.730	75.275	65.599	46
2022-04-25	75.600	75.600	74.040	74.115	64.588	2,294
2022-04-22	76.420	76.495	75.995	76.495	66.663	225
2022-04-21	76.272	77.150	76.240	77.095	67.185	936
2022-04-20	76.910	76.960	76.575	76.960	67.068	627
2022-04-19	76.220	76.220	75.710	75.850	66.100	155
2022-04-14	75.320	75.570	75.260	75.570	65.856	96
2022-04-13	75.640	75.640	74.565	75.205	65.538	1,527
2022-04-12	74.300	75.639	74.150	75.450	65.752	469
2022-04-11	76.590	76.590	74.725	74.725	65.120	455
2022-04-08	75.610	76.380	75.610	76.380	66.562	256
2022-04-07	76.090	76.090	75.220	75.430	65.734	1,751
2022-04-06	74.680	76.335	74.680	76.221	66.423	1,085
2022-04-05	74.694	74.888	74.560	74.725	65.120	234
2022-04-04	73.450	74.140	72.600	73.115	63.717	187
2022-04-01	72.650	73.410	72.340	73.410	63.974	174
2022-03-31	72.490	73.168	72.490	73.055	63.665	83
2022-03-30	72.070	72.365	71.940	72.288	62.996	327
2022-03-29	71.000	71.365	70.965	71.268	62.107	280
2022-03-28	70.990	71.000	70.430	70.750	61.656	827
2022-03-25	69.500	70.375	69.500	70.375	61.329	502
2022-03-24	68.790	69.425	68.760	69.420	60.497	245,583
2022-03-23	68.820	69.066	68.482	69.066	60.188	281,997
2022-03-22	68.545	68.898	68.342	68.898	60.042	520
2022-03-21	68.910	68.985	68.716	68.955	60.092	1,996
2022-03-18	68.260	68.500	67.886	67.890	59.164	125
2022-03-16	67.945	67.945	67.945	67.945	59.212	110
2022-03-15	69.440	69.440	68.928	68.930	60.070	210
2022-03-14	68.702	68.702	68.420	68.420	59.625	136
2022-03-11	68.380	68.968	68.380	68.685	59.856	168
2022-03-10	67.250	68.198	67.250	68.030	59.286	78
2022-03-09	68.415	68.415	67.265	67.265	58.619	60
2022-03-08	69.140	69.180	68.200	68.250	59.477	1,406
2022-03-07	67.880	69.110	67.370	69.095	60.214	83

← NewerPage 19 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.