Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	62.890	63.400	62.820	62.980	51.941	4,387,500
2021-07-21	63.040	63.610	62.750	62.820	51.809	3,966,100
2021-07-20	63.000	63.950	62.800	62.950	51.916	4,566,500
2021-07-19	62.930	63.630	61.810	62.790	51.784	6,866,700
2021-07-16	62.740	63.440	62.570	63.110	52.048	3,651,400
2021-07-15	61.560	62.720	61.560	62.670	51.685	3,600,700
2021-07-14	61.320	62.140	61.060	61.890	51.042	2,969,500
2021-07-13	61.720	61.840	61.120	61.340	50.588	2,426,200
2021-07-12	61.340	61.890	61.150	61.800	50.968	3,121,400
2021-07-09	61.660	61.780	61.060	61.470	50.696	3,688,600
2021-07-08	61.400	61.840	61.290	61.550	50.762	3,480,100
2021-07-07	61.500	61.770	61.190	61.690	50.877	3,001,400
2021-07-06	61.520	61.670	60.760	61.640	50.836	3,030,600
2021-07-02	61.510	61.610	61.250	61.530	50.745	2,940,600
2021-07-01	60.800	61.650	60.600	61.480	50.704	3,635,500
2021-06-30	60.450	60.690	60.120	60.510	49.904	4,155,200
2021-06-29	61.220	61.670	60.280	60.460	49.863	4,097,100
2021-06-28	61.750	61.920	61.340	61.490	50.712	2,363,300
2021-06-25	60.970	61.600	60.590	61.530	50.745	4,703,900
2021-06-24	61.540	61.580	60.930	60.980	50.292	4,963,900
2021-06-23	62.010	62.060	61.230	61.470	50.696	4,500,900
2021-06-22	62.360	62.740	62.040	62.080	51.199	3,626,200
2021-06-21	61.720	62.920	61.540	62.500	51.545	4,303,000
2021-06-18	63.040	63.090	61.380	61.450	50.679	6,549,300
2021-06-17	63.010	63.640	62.730	63.350	52.246	4,425,800
2021-06-16	64.370	64.580	62.960	62.980	51.941	4,200,200
2021-06-15	63.900	64.680	63.820	64.320	53.046	3,155,700
2021-06-14	63.770	64.140	63.540	63.790	52.609	3,300,900
2021-06-11	63.760	63.970	63.490	63.850	52.659	3,123,400
2021-06-10	63.740	63.940	63.480	63.880	52.683	3,162,600
2021-06-09	63.420	63.720	63.070	63.630	52.477	4,454,800
2021-06-08	64.800	64.800	63.400	63.440	52.320	4,757,400
2021-06-07	64.500	64.930	64.290	64.670	53.335	5,518,800
2021-06-04	64.620	64.770	64.310	64.350	53.071	2,950,200
2021-06-03	63.950	64.680	63.570	64.460	53.162	3,245,100
2021-06-02	63.670	64.380	63.310	63.900	52.700	3,012,600
2021-06-01	64.130	64.180	63.310	63.430	52.312	4,008,900
2021-05-28	64.000	64.140	63.730	63.920	52.716	3,754,600
2021-05-27	63.940	63.970	63.530	63.660	52.502	5,675,000
2021-05-26	63.990	64.060	63.600	63.720	52.551	2,895,300
2021-05-25	64.400	64.430	63.730	64.080	52.848	3,634,500
2021-05-24	64.630	64.780	64.220	64.420	53.129	2,566,200
2021-05-21	64.260	64.590	63.850	64.380	53.096	6,245,500
2021-05-20	64.000	64.570	63.790	64.060	52.832	3,520,000
2021-05-19	63.720	64.000	63.020	63.980	52.766	4,758,900
2021-05-18	64.450	64.780	64.100	64.160	52.914	4,955,800
2021-05-17	65.110	65.670	64.400	64.440	53.145	4,449,900
2021-05-14	65.160	65.560	65.050	65.110	53.698	3,859,600
2021-05-13	64.510	66.160	64.400	65.730	53.665	3,533,700
2021-05-12	65.650	65.730	64.310	64.360	52.546	3,781,500
2021-05-11	66.300	66.460	65.430	65.800	53.722	4,057,700
2021-05-10	66.450	66.930	66.290	66.310	54.138	3,753,400
2021-05-07	65.920	66.510	65.800	66.260	54.097	3,608,800
2021-05-06	65.590	66.170	65.230	66.050	53.926	3,333,600
2021-05-05	66.210	66.300	64.870	65.450	53.436	4,259,400
2021-05-04	66.220	66.710	65.850	66.420	54.228	3,815,300
2021-05-03	66.180	66.700	65.830	66.050	53.926	3,764,600
2021-04-30	65.370	66.230	65.010	66.170	54.024	5,414,000
2021-04-29	64.190	65.340	64.100	65.160	53.199	5,034,800
2021-04-28	64.390	64.630	64.090	64.340	52.530	3,610,200

← NewerPage 23 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.