Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	88.790	90.742	88.790	90.742	89.307	730
2025-05-19	88.100	89.275	88.100	89.275	87.862	560
2025-05-16	87.290	88.280	87.090	88.220	86.824	698
2025-05-15	85.760	86.810	85.750	86.600	84.501	668
2025-05-14	84.775	84.929	83.200	84.929	82.871	1,703
2025-05-13	87.920	87.920	86.049	86.455	84.360	441
2025-05-12	89.260	90.750	87.761	87.761	85.634	918
2025-05-09	90.210	90.600	90.102	90.385	88.195	167
2025-05-08	92.500	92.500	90.960	90.960	88.756	62
2025-05-07	91.265	92.430	90.900	92.300	90.063	557
2025-05-06	91.190	91.587	91.000	91.540	89.322	515
2025-05-02	91.123	91.850	90.350	91.060	88.853	424
2025-05-01	92.020	92.290	90.410	92.230	89.995	665
2025-04-30	92.090	92.090	90.530	91.482	89.265	535
2025-04-29	90.520	91.390	90.520	91.120	88.912	275
2025-04-28	90.085	90.760	89.780	90.620	88.424	357
2025-04-25	91.250	91.250	90.180	90.320	88.131	301
2025-04-24	90.926	91.362	90.440	91.239	89.027	10,821
2025-04-23	91.500	91.540	90.460	90.560	88.365	749
2025-04-22	90.250	91.830	90.250	91.190	88.980	262
2025-04-17	91.290	92.950	91.080	92.950	90.697	187
2025-04-16	91.890	91.890	90.770	90.770	88.570	148
2025-04-15	91.495	91.640	91.050	91.300	89.087	366
2025-04-14	90.690	91.170	89.060	91.030	88.824	163
2025-04-11	88.890	90.018	88.130	90.018	87.836	38
2025-04-10	87.680	89.350	87.540	88.050	85.916	551
2025-04-09	86.150	89.020	85.020	87.060	84.950	835
2025-04-08	87.931	88.550	87.010	87.340	85.223	466
2025-04-07	85.520	88.540	84.140	87.450	85.331	992
2025-04-04	93.210	93.210	89.696	89.696	87.522	951
2025-04-03	92.615	93.220	92.270	92.989	90.736	350
2025-04-02	92.000	92.000	90.660	90.920	88.717	667
2025-04-01	91.570	92.160	91.100	91.715	89.492	3,127
2025-03-31	91.950	92.650	91.291	91.726	89.504	584
2025-03-28	90.880	91.350	90.371	91.160	88.951	1,229
2025-03-27	89.715	90.220	89.220	89.860	87.682	470
2025-03-26	88.130	89.115	87.800	88.991	86.834	382
2025-03-25	88.201	88.850	87.420	87.640	85.516	704
2025-03-24	89.155	90.150	88.940	89.000	86.843	615
2025-03-21	89.970	90.590	88.881	88.881	86.727	1,249
2025-03-20	89.990	89.990	89.230	89.590	87.419	968
2025-03-19	90.230	90.480	89.284	89.600	87.429	186
2025-03-18	90.410	90.410	89.710	89.820	87.643	645
2025-03-17	90.530	91.370	89.990	90.714	88.516	562
2025-03-14	89.590	90.250	89.160	90.020	87.838	117
2025-03-13	89.230	90.000	88.760	89.250	87.087	861
2025-03-12	89.500	89.500	88.420	89.302	87.138	1,996
2025-03-11	92.500	92.730	90.221	90.572	88.378	2,653
2025-03-10	91.470	93.370	91.330	92.153	89.920	530
2025-03-07	88.520	91.658	88.520	91.658	89.436	1,320
2025-03-06	88.208	88.514	87.075	88.514	86.369	1,820
2025-03-05	89.368	90.110	88.750	88.876	86.722	279
2025-03-04	91.330	92.240	90.512	90.956	88.752	482
2025-03-03	89.770	90.485	89.500	90.240	88.053	1,319
2025-02-28	89.430	89.610	88.500	88.500	86.355	61
2025-02-27	88.250	88.885	87.950	88.530	86.385	1,189
2025-02-26	89.120	89.460	88.300	88.330	86.189	4,829
2025-02-25	89.250	89.840	89.030	89.749	87.574	217
2025-02-24	88.280	89.280	88.184	88.770	86.619	483
2025-02-21	87.040	88.612	87.040	88.612	86.465	305

← NewerPage 7 of 21 · 1,231 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.