Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	66.100	67.426	66.050	67.110	58.484	2,799
2022-03-03	65.270	66.469	65.250	66.469	57.925	1,047
2022-03-02	64.130	64.650	64.130	64.650	56.340	100
2022-03-01	64.730	64.780	63.210	63.210	55.085	101
2022-02-28	64.850	65.001	64.450	65.001	56.646	375
2022-02-25	63.600	64.655	62.880	64.655	56.344	245,092
2022-02-24	62.681	62.681	61.985	62.074	54.095	4,958
2022-02-23	64.340	64.570	63.528	63.570	55.399	648
2022-02-22	63.880	64.326	63.260	64.310	56.043	150
2022-02-18	63.680	63.940	63.625	63.940	55.721	97
2022-02-17	64.909	65.021	63.582	65.021	56.089	1,721
2022-02-16	65.170	65.170	64.390	64.665	55.781	294
2022-02-15	66.430	66.430	65.420	65.470	56.476	69
2022-02-14	66.860	66.860	65.200	66.072	56.995	1,666
2022-02-11	66.288	66.810	66.288	66.450	57.321	2
2022-02-10	67.820	67.820	66.940	66.940	57.744	622
2022-02-09	68.390	68.390	67.938	68.058	58.708	3
2022-02-08	68.184	68.184	67.790	67.900	58.572	46
2022-02-07	68.690	68.690	67.380	67.631	58.339	88,582
2022-02-04	68.630	69.000	68.559	69.000	59.521	985
2022-02-02	68.031	68.782	67.880	68.780	59.331	675
2022-02-01	69.200	69.200	67.455	68.075	58.723	454
2022-01-31	68.520	69.470	68.520	69.300	59.779	413
2022-01-28	67.920	68.440	67.920	68.440	59.037	277
2022-01-27	67.500	68.514	67.500	68.514	59.101	474
2022-01-26	67.250	67.730	66.880	66.880	57.692	180
2022-01-25	67.370	67.510	67.020	67.020	57.813	32
2022-01-24	67.910	68.000	66.450	66.702	57.538	1,057
2022-01-21	68.660	68.660	68.442	68.490	59.081	23
2022-01-20	68.430	68.820	68.380	68.380	58.986	117
2022-01-19	68.100	68.800	67.890	68.329	58.942	112
2022-01-18	68.290	68.290	67.625	67.671	58.374	61
2022-01-14	68.421	68.620	68.421	68.620	59.193	19
2022-01-13	67.720	68.490	67.550	68.450	59.046	69
2022-01-12	67.820	67.820	67.500	67.790	58.477	11
2022-01-11	67.882	67.882	67.240	67.300	58.054	223
2022-01-10	68.590	69.112	68.590	68.898	59.433	1,501
2022-01-07	68.140	68.840	67.525	68.840	59.383	732
2022-01-06	68.065	68.285	67.850	68.285	58.904	106
2022-01-05	67.420	68.880	67.420	68.880	59.417	901
2022-01-04	68.050	68.998	68.050	68.830	59.374	194
2021-12-31	68.340	68.340	68.260	68.260	58.882	1
2021-12-30	68.280	68.280	67.805	67.851	58.529	634
2021-12-29	67.800	67.970	67.795	67.970	58.632	200
2021-12-23	66.870	66.870	66.630	66.630	57.476	1
2021-12-22	66.400	66.549	66.400	66.549	57.406	62
2021-12-21	67.445	67.445	66.595	66.810	57.631	1,260
2021-12-20	66.172	66.932	65.992	66.932	57.737	91
2021-12-17	67.491	67.693	67.491	67.550	58.270	80
2021-12-16	66.790	67.529	66.790	67.529	58.252	408
2021-12-15	66.225	66.365	66.225	66.365	57.248	214
2021-12-14	66.250	66.250	65.718	65.718	56.689	139
2021-12-13	65.050	66.135	64.780	66.135	57.049	658
2021-12-10	64.500	65.132	64.500	65.132	56.184	150
2021-12-08	64.600	64.770	64.490	64.700	55.811	2
2021-12-07	64.550	64.790	63.951	64.750	55.854	246
2021-12-06	63.930	65.770	63.930	65.770	56.734	3,659
2021-12-03	62.090	62.590	61.840	62.590	53.991	102
2021-12-01	61.580	62.638	61.560	61.988	53.472	633
2021-11-30	62.600	62.600	62.110	62.412	53.837	467

← NewerPage 20 of 21 · 1,232 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.