Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	87.810	88.071	87.181	88.000	85.152	3,316
2024-11-18	87.000	88.150	86.820	88.010	85.162	5,853
2024-11-15	86.610	87.750	86.610	87.450	83.923	2,707
2024-11-14	87.490	87.490	86.980	87.400	83.875	2,100
2024-11-13	88.230	88.230	86.820	86.820	83.319	211,652
2024-11-12	88.400	88.650	87.740	87.830	84.288	3,375
2024-11-11	88.340	89.095	88.140	88.274	84.714	4,517
2024-11-08	87.480	88.449	87.480	88.449	84.882	8,700
2024-11-07	87.730	87.730	86.630	86.630	83.137	2,226
2024-11-06	87.801	88.350	87.111	87.515	83.986	5,220
2024-11-05	88.120	88.355	87.380	88.260	84.701	2,562
2024-11-04	88.390	89.174	87.802	87.840	84.298	4,315
2024-11-01	90.500	90.670	88.490	88.550	84.979	2,142
2024-10-31	90.810	92.295	90.330	91.631	87.935	4,124
2024-10-30	89.558	90.330	89.351	89.580	85.967	9,120
2024-10-29	90.735	90.940	89.785	90.180	86.543	2,181
2024-10-28	92.230	92.655	91.832	91.881	88.176	3,004
2024-10-25	94.190	94.190	92.010	92.060	88.347	1,310
2024-10-24	94.470	95.050	93.730	93.770	89.988	16,226
2024-10-23	92.920	93.850	92.830	93.700	89.921	70,136
2024-10-22	92.310	93.090	92.120	92.880	89.134	1,219
2024-10-21	93.450	93.740	92.620	92.990	89.240	2,573
2024-10-18	92.700	93.320	92.070	93.135	89.379	1,509
2024-10-17	92.330	92.810	92.000	92.440	88.712	2,559
2024-10-16	90.980	92.060	90.710	92.010	88.299	56,017
2024-10-15	90.475	91.350	90.400	91.080	87.407	1,922
2024-10-14	88.930	89.800	88.890	89.770	86.150	730
2024-10-11	88.550	88.940	88.370	88.830	85.248	1,000
2024-10-10	89.120	89.790	88.340	88.580	85.008	3,465
2024-10-09	89.245	89.990	88.844	88.970	85.382	3,278
2024-10-08	89.180	89.670	88.960	89.418	85.812	1,469
2024-10-07	90.135	90.190	88.770	88.990	85.401	2,642
2024-10-04	89.600	90.202	89.390	90.190	86.553	2,613
2024-10-03	91.820	91.840	90.200	90.270	86.630	1,734
2024-10-02	90.250	91.340	90.170	91.250	87.570	2,437
2024-10-01	90.520	91.759	90.040	90.940	87.273	5,234
2024-09-30	90.210	90.720	89.680	90.040	86.409	1,754
2024-09-27	89.390	89.830	88.970	89.830	86.207	898
2024-09-26	89.000	89.530	88.790	89.070	85.478	3,930
2024-09-25	90.150	90.390	88.950	89.320	85.718	2,517
2024-09-24	89.990	90.820	89.600	89.860	86.236	2,983
2024-09-23	89.898	90.560	89.650	90.180	86.543	12,292
2024-09-20	89.970	89.970	88.530	89.435	85.828	21,344
2024-09-19	88.480	88.860	88.050	88.860	85.276	2,286
2024-09-18	89.640	89.705	89.200	89.350	85.747	2,612
2024-09-17	90.073	90.073	89.150	89.490	85.881	1,576
2024-09-16	89.370	90.130	89.000	89.860	86.236	180
2024-09-13	88.570	89.220	88.281	89.060	85.468	1,358
2024-09-12	88.790	89.040	88.390	88.590	85.017	533
2024-09-11	89.350	89.370	88.181	88.560	84.989	4,643
2024-09-10	89.500	90.189	89.500	89.500	85.891	1,077
2024-09-09	88.520	89.410	88.470	89.170	85.574	1,702
2024-09-06	89.670	89.670	88.678	88.730	85.152	2,591
2024-09-05	89.990	90.260	88.950	89.480	85.871	6,620
2024-09-04	89.470	90.230	88.510	88.680	85.104	5,330
2024-09-03	86.510	88.940	86.410	88.940	85.353	5,011
2024-08-30	85.800	86.150	85.651	85.840	82.378	16,452
2024-08-29	85.491	85.750	84.940	85.390	81.946	2,755
2024-08-28	85.601	86.660	85.520	86.080	82.609	1,211
2024-08-27	86.288	86.585	85.690	85.740	82.282	1,557

← NewerPage 9 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.