Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	63.250	63.700	63.010	63.130	52.593	2,895,900
2021-10-14	62.760	63.340	62.530	63.260	52.701	2,853,900
2021-10-13	62.050	62.560	61.510	62.510	52.076	3,200,100
2021-10-12	61.950	62.420	61.760	62.100	51.735	2,600,900
2021-10-11	62.380	62.480	61.750	61.920	51.585	3,238,300
2021-10-08	62.650	62.960	62.380	62.560	52.118	2,624,000
2021-10-07	63.000	63.480	62.500	62.670	52.210	2,863,400
2021-10-06	61.820	62.780	61.460	62.730	52.260	3,386,900
2021-10-05	62.660	62.850	61.920	62.060	51.701	4,266,400
2021-10-04	61.560	62.630	61.500	62.430	52.010	6,268,900
2021-10-01	62.350	62.380	61.590	61.750	51.443	4,654,900
2021-09-30	62.810	62.910	61.930	61.970	51.627	4,987,400
2021-09-29	61.970	63.130	61.810	62.640	52.185	3,889,600
2021-09-28	62.470	62.620	61.560	61.940	51.602	5,101,000
2021-09-27	63.150	63.710	62.400	62.440	52.018	3,375,400
2021-09-24	63.320	63.740	63.010	63.160	52.618	3,449,600
2021-09-23	63.620	64.080	63.320	63.400	52.818	2,802,500
2021-09-22	64.010	64.170	63.480	63.610	52.993	3,500,100
2021-09-21	64.150	64.680	63.800	63.810	53.159	3,381,600
2021-09-20	64.050	64.500	63.290	63.960	53.284	4,444,100
2021-09-17	65.010	65.380	64.080	64.140	53.434	9,457,600
2021-09-16	66.130	66.340	65.210	65.380	54.467	4,049,400
2021-09-15	65.760	66.340	65.420	66.010	54.992	3,037,000
2021-09-14	66.400	66.640	65.770	65.970	54.959	3,252,700
2021-09-13	66.640	66.870	66.030	66.330	55.259	3,243,700
2021-09-10	67.040	67.110	66.110	66.210	55.159	3,818,800
2021-09-09	67.260	67.540	67.090	67.180	55.967	4,789,800
2021-09-08	66.220	67.460	66.010	67.310	56.075	4,759,600
2021-09-07	66.860	67.110	66.070	66.190	55.142	6,416,900
2021-09-03	66.790	66.790	66.190	66.270	55.209	2,891,300
2021-09-02	66.600	66.980	66.530	66.850	55.692	3,544,200
2021-09-01	65.970	66.760	65.850	66.480	55.384	3,574,900
2021-08-31	65.650	65.960	65.390	65.730	54.759	4,581,500
2021-08-30	65.860	65.990	65.650	65.750	54.776	3,221,100
2021-08-27	66.270	66.420	65.830	65.990	54.976	3,579,600
2021-08-26	65.880	66.270	65.670	66.140	55.100	3,378,600
2021-08-25	65.620	66.160	65.400	65.870	54.876	3,037,100
2021-08-24	66.610	66.610	65.440	65.730	54.759	5,062,700
2021-08-23	67.140	67.320	66.610	66.670	55.542	4,798,200
2021-08-20	66.370	67.460	65.960	67.320	56.084	4,319,000
2021-08-19	66.060	66.710	65.980	66.380	55.300	4,005,800
2021-08-18	66.440	66.520	65.780	66.010	54.992	3,545,700
2021-08-17	66.360	66.610	65.890	66.450	55.359	5,004,300
2021-08-16	65.630	66.860	65.560	66.380	55.300	5,504,500
2021-08-13	65.150	65.640	64.970	65.530	54.592	3,635,200
2021-08-12	65.650	65.970	65.520	65.720	54.201	5,412,400
2021-08-11	65.250	66.000	65.210	65.630	54.127	3,452,600
2021-08-10	64.920	65.430	64.600	65.210	53.780	3,484,600
2021-08-09	64.840	64.910	64.400	64.850	53.483	2,906,600
2021-08-06	64.830	65.100	64.510	64.700	53.360	3,327,000
2021-08-05	64.140	64.810	63.960	64.780	53.426	3,792,300
2021-08-04	64.000	64.160	63.140	64.030	52.807	4,537,700
2021-08-03	64.100	64.550	63.690	64.130	52.889	4,137,500
2021-08-02	63.990	64.420	63.750	64.080	52.848	3,616,700
2021-07-30	64.190	64.870	63.710	63.870	52.675	5,192,100
2021-07-29	63.790	64.690	63.680	64.460	53.162	4,512,500
2021-07-28	64.710	64.710	63.550	63.990	52.774	5,104,800
2021-07-27	63.580	64.830	63.240	64.540	53.228	5,830,100
2021-07-26	63.900	64.130	63.500	63.730	52.560	3,960,800
2021-07-23	63.070	63.980	63.000	63.860	52.667	2,823,600

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-04-03	10000:6109
1994-03-01	2:1

Dividends

Ex-date	Amount
2026-08-17	0.7600 USD
2026-05-18	0.7600 USD
2026-02-17	0.7400 USD
2025-11-17	0.7400 USD
2025-08-18	0.7400 USD
2025-05-19	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.