Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	84.750	88.230	84.000	87.875	85.745	1,587
2025-02-19	85.620	86.320	85.470	85.912	83.830	1,027
2025-02-18	84.990	85.691	84.650	85.670	83.594	253
2025-02-14	85.500	87.368	85.500	86.435	83.638	1,462
2025-02-13	86.790	86.860	86.380	86.700	83.894	99
2025-02-12	85.050	86.390	85.050	86.300	83.507	772
2025-02-11	85.995	85.995	84.460	85.610	82.840	621
2025-02-10	84.621	85.035	84.212	84.436	81.704	268,552
2025-02-07	83.476	84.508	83.230	84.475	81.741	418
2025-02-06	84.180	84.260	83.210	83.439	80.739	263
2025-02-05	83.880	84.000	83.290	84.000	81.282	211
2025-02-04	83.840	83.840	82.620	83.450	80.749	763
2025-02-03	83.490	84.060	83.170	84.060	81.340	628
2025-01-31	84.480	84.695	83.590	83.610	80.904	1,659
2025-01-30	83.545	84.810	83.440	84.810	82.065	5,512
2025-01-29	83.880	84.410	83.300	83.380	80.682	2,310
2025-01-28	86.200	86.220	84.130	84.177	81.453	2,987
2025-01-27	84.012	85.765	82.991	85.703	82.930	5,016
2025-01-24	82.090	83.880	82.090	83.870	81.156	3,263
2025-01-23	82.760	82.900	82.246	82.650	79.975	5,142
2025-01-22	85.000	85.000	82.795	83.110	80.420	5,827
2025-01-21	84.230	85.431	84.180	84.940	82.191	3,025
2025-01-17	84.000	84.441	83.670	84.080	81.359	5,209
2025-01-16	82.400	83.520	81.995	83.520	80.817	3,456
2025-01-15	83.060	83.120	82.020	82.293	79.630	1,265
2025-01-14	82.005	82.080	81.569	82.080	79.424	1,648
2025-01-13	81.740	81.740	80.514	81.685	79.042	3,230
2025-01-10	82.230	82.851	81.730	81.890	79.240	2,193
2025-01-08	81.480	82.730	81.400	82.581	79.909	1,435
2025-01-07	81.120	82.055	81.010	81.329	78.697	7,783
2025-01-06	81.850	81.900	80.480	81.060	78.437	2,683
2025-01-03	82.270	83.000	82.200	82.730	80.053	2,845
2025-01-02	82.990	82.990	81.995	81.995	79.342	4,078
2024-12-31	82.450	82.780	81.740	81.958	79.306	760
2024-12-30	82.790	82.790	82.100	82.325	79.661	1,555
2024-12-27	82.320	83.232	82.130	83.070	80.382	1,126
2024-12-24	83.005	83.170	82.840	82.879	80.197	136
2024-12-23	83.660	84.990	81.979	82.870	80.188	1,464
2024-12-20	81.720	82.870	81.530	82.660	79.985	2,346
2024-12-19	81.520	82.725	81.400	82.690	80.014	32,490
2024-12-18	83.210	83.210	82.400	82.400	79.733	6,180
2024-12-17	81.550	83.260	81.150	82.980	80.295	4,273
2024-12-16	83.160	83.380	82.484	82.484	79.815	1,444
2024-12-13	84.890	84.890	82.721	83.185	80.493	4,148
2024-12-12	83.525	84.105	83.409	83.460	80.759	5,030
2024-12-11	84.160	84.340	83.300	83.385	80.687	13,077
2024-12-10	83.750	84.320	83.249	84.236	81.510	6,183
2024-12-09	85.060	85.230	83.850	84.462	81.729	8,041
2024-12-06	86.120	86.300	84.540	84.680	81.940	4,956
2024-12-05	85.840	86.615	85.620	86.480	83.681	1,407
2024-12-04	86.265	86.410	85.680	85.830	83.052	1,861
2024-12-03	88.499	88.499	87.050	87.140	84.320	2,392
2024-12-02	89.431	89.450	87.711	87.830	84.988	3,606
2024-11-29	89.950	89.950	88.960	89.130	86.246	17,114
2024-11-27	89.730	90.200	89.459	89.800	86.894	13,689
2024-11-26	88.545	88.690	88.185	88.670	85.800	8,707
2024-11-25	87.990	88.402	87.448	87.705	84.867	6,726
2024-11-22	88.550	88.595	87.965	88.165	85.312	2,996
2024-11-21	88.030	88.040	87.370	87.730	84.891	257,379
2024-11-20	88.100	88.382	87.875	87.880	85.036	2,185

← NewerPage 8 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.