Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	64.580	64.650	64.180	64.330	52.522	2,967,900
2021-04-26	65.460	65.460	64.520	64.660	52.791	3,924,700
2021-04-23	65.180	65.640	65.050	65.330	53.338	3,885,800
2021-04-22	65.630	65.940	65.050	65.100	53.150	3,975,400
2021-04-21	66.180	66.400	65.390	65.730	53.665	3,331,700
2021-04-20	64.910	66.400	64.820	66.090	53.959	4,870,900
2021-04-19	65.020	65.140	64.400	64.920	53.003	3,555,000
2021-04-16	65.000	65.260	64.570	65.010	53.077	5,307,800
2021-04-15	63.920	64.610	63.680	64.490	52.652	4,773,900
2021-04-14	63.380	63.930	63.260	63.890	52.162	3,455,000
2021-04-13	62.500	63.860	62.500	63.560	51.893	4,413,500
2021-04-12	62.820	63.220	62.630	62.890	51.346	3,240,900
2021-04-09	62.970	63.140	62.680	62.730	51.215	2,641,800
2021-04-08	62.940	63.330	62.680	62.860	51.321	3,717,500
2021-04-07	63.140	63.360	62.600	62.800	51.273	2,311,400
2021-04-06	62.450	63.150	62.260	63.110	51.526	2,879,900
2021-04-05	62.200	62.970	62.200	62.660	51.158	3,104,000
2021-04-01	62.250	62.330	61.580	62.330	50.889	3,396,300
2021-03-31	61.630	62.280	61.500	62.160	50.750	4,346,900
2021-03-30	62.020	62.030	61.150	61.540	50.244	3,008,300
2021-03-29	61.660	62.600	61.580	62.320	50.881	4,505,600
2021-03-26	61.340	61.740	60.870	61.660	50.342	2,929,100
2021-03-25	61.000	61.810	60.720	61.380	50.113	4,303,700
2021-03-24	60.280	61.290	60.190	60.690	49.550	3,485,600
2021-03-23	59.760	60.970	59.520	60.630	49.501	3,601,400
2021-03-22	59.500	59.890	59.280	59.690	48.733	3,026,900
2021-03-19	59.800	60.280	58.530	59.700	48.742	8,891,400
2021-03-18	60.710	60.910	59.820	60.400	49.313	4,042,900
2021-03-17	61.250	61.280	60.670	60.700	49.558	3,850,300
2021-03-16	60.780	61.450	60.620	61.250	50.007	4,410,500
2021-03-15	60.000	61.130	59.860	60.980	49.787	3,470,200
2021-03-12	59.580	60.220	59.330	59.840	48.856	4,062,400
2021-03-11	59.570	60.150	59.250	59.280	48.399	3,351,000
2021-03-10	59.410	60.200	59.290	59.780	48.807	4,075,700
2021-03-09	59.700	59.960	59.240	59.410	48.505	4,703,100
2021-03-08	59.150	59.870	58.610	59.610	48.668	7,440,100
2021-03-05	57.570	58.640	57.060	58.350	47.639	4,435,200
2021-03-04	57.810	58.690	57.020	57.410	46.872	4,843,400
2021-03-03	57.500	57.780	57.060	57.590	47.019	3,859,400
2021-03-02	57.810	58.330	57.110	57.830	47.215	3,574,200
2021-03-01	57.270	58.580	57.270	57.780	47.174	3,210,700
2021-02-26	58.050	58.340	56.690	56.720	46.309	6,092,400
2021-02-25	58.280	58.650	57.620	57.760	47.158	4,064,300
2021-02-24	58.770	58.930	58.140	58.380	47.664	5,076,900
2021-02-23	59.220	60.290	58.910	58.920	48.105	3,990,600
2021-02-22	59.320	59.570	58.440	59.290	48.407	4,076,100
2021-02-19	59.760	59.870	59.080	59.310	48.423	3,194,800
2021-02-18	59.320	60.340	59.250	59.850	48.864	4,530,700
2021-02-17	59.370	59.430	58.930	59.270	48.390	2,933,200
2021-02-16	60.010	60.100	59.290	59.300	48.415	3,039,600
2021-02-12	60.450	60.700	59.510	60.100	49.068	4,867,000
2021-02-11	60.980	61.520	60.600	61.290	49.517	4,502,600
2021-02-10	60.920	61.220	60.580	60.930	49.226	3,022,400
2021-02-09	60.830	60.890	60.410	60.640	48.992	2,077,400
2021-02-08	60.940	61.280	60.630	60.730	49.065	3,550,200
2021-02-05	60.630	61.240	60.340	60.880	49.186	3,087,200
2021-02-04	59.550	60.470	59.450	60.340	48.750	3,223,600
2021-02-03	59.600	59.890	59.310	59.450	48.031	3,165,000
2021-02-02	59.300	60.700	58.940	59.640	48.184	3,391,700
2021-02-01	59.290	59.770	58.630	59.110	47.756	3,257,200

← NewerPage 24 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.