Southern Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	62.290	62.560	62.168	62.168	53.627	420
2021-11-26	62.740	63.035	62.105	62.105	53.573	252
2021-11-24	63.070	63.070	62.840	62.840	54.207	8
2021-11-23	63.190	63.190	63.079	63.190	54.509	30
2021-11-22	62.598	62.650	62.480	62.540	53.948	239
2021-11-19	61.853	62.390	61.853	62.390	53.819	151
2021-11-18	61.950	61.950	61.498	61.670	53.198	1,477
2021-11-17	62.000	62.000	61.842	61.985	53.469	103,662
2021-11-16	62.340	62.540	62.255	62.450	53.870	186
2021-11-15	62.140	62.330	62.110	62.240	53.689	364,770
2021-11-12	62.192	62.290	61.655	62.010	53.491	947
2021-11-11	63.640	63.640	62.749	62.980	53.764	444
2021-11-10	63.250	63.710	63.250	63.600	54.293	159
2021-11-09	62.920	63.062	62.650	63.062	53.834	30
2021-11-08	63.300	63.320	62.251	62.410	53.277	1,199
2021-11-05	62.725	63.250	62.725	63.109	53.874	636
2021-11-04	62.130	62.600	62.040	62.600	53.439	397
2021-11-03	62.360	62.360	62.050	62.358	53.233	97
2021-11-02	62.670	62.700	62.091	62.259	53.149	724
2021-11-01	62.357	62.579	62.290	62.528	53.378	2,589
2021-10-29	62.850	62.970	62.440	62.440	53.303	2
2021-10-28	62.510	62.690	62.510	62.690	53.516	14
2021-10-27	63.242	63.280	62.620	62.620	53.457	3,575
2021-10-26	63.425	63.795	63.425	63.795	54.460	305
2021-10-25	62.890	63.088	62.820	63.088	53.856	159
2021-10-22	64.160	64.160	63.080	63.080	53.849	72,510
2021-10-21	64.068	64.068	63.940	63.940	54.583	17
2021-10-20	63.008	63.810	63.008	63.810	54.472	2,819
2021-10-19	62.595	63.042	62.590	62.972	53.757	103
2021-10-18	62.652	62.652	62.041	62.550	53.397	108
2021-10-15	63.185	63.510	63.185	63.510	54.216	110
2021-10-14	62.740	63.260	62.660	63.260	54.003	43

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.