Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	58.020	59.250	57.780	59.010	47.195	3,659,400
2020-10-30	58.180	58.590	56.920	57.450	45.947	4,145,200
2020-10-29	57.930	59.220	57.000	58.210	46.555	3,758,900
2020-10-28	59.500	60.050	58.180	58.360	46.675	4,240,300
2020-10-27	60.770	61.100	60.210	60.210	48.154	3,484,200
2020-10-26	60.270	60.840	59.820	60.610	48.474	3,949,400
2020-10-23	60.760	61.260	60.490	60.850	48.666	4,395,200
2020-10-22	58.850	60.620	58.700	60.560	48.434	4,964,000
2020-10-21	58.220	59.170	58.160	58.870	47.083	3,900,500
2020-10-20	58.260	58.790	57.990	58.600	46.867	3,384,500
2020-10-19	58.430	59.050	58.010	58.040	46.419	3,989,500
2020-10-16	58.280	58.550	57.820	58.350	46.667	3,241,600
2020-10-15	57.610	58.210	57.380	58.020	46.403	3,356,700
2020-10-14	58.150	58.450	57.810	58.000	46.387	2,596,600
2020-10-13	58.450	58.700	57.450	58.340	46.659	3,590,500
2020-10-12	58.690	59.190	58.440	58.860	47.075	3,807,100
2020-10-09	59.000	59.200	58.380	58.740	46.979	3,920,600
2020-10-08	58.000	58.960	57.900	58.710	46.955	3,003,000
2020-10-07	58.180	58.610	57.680	57.800	46.227	3,224,300
2020-10-06	57.040	58.830	56.920	57.830	46.251	4,779,300
2020-10-05	56.320	57.360	56.270	57.170	45.723	5,229,100
2020-10-02	54.310	56.570	54.090	56.260	44.995	6,696,900
2020-10-01	54.300	54.740	53.980	54.620	43.684	5,565,800
2020-09-30	53.980	54.500	53.880	54.220	43.364	4,659,900
2020-09-29	53.950	54.180	53.220	53.700	42.948	2,951,300
2020-09-28	54.000	54.700	53.610	53.710	42.956	4,436,000
2020-09-25	52.700	53.850	52.530	53.810	43.036	3,061,900
2020-09-24	52.530	53.190	52.010	53.050	42.428	3,146,300
2020-09-23	53.300	53.300	52.480	52.530	42.012	2,786,700
2020-09-22	52.940	53.670	52.700	53.120	42.484	4,047,500
2020-09-21	52.720	53.150	52.210	53.030	42.412	4,813,100
2020-09-18	53.150	53.490	52.710	52.810	42.236	6,289,200
2020-09-17	52.980	53.550	52.560	53.520	42.804	3,841,900
2020-09-16	52.800	53.820	52.800	53.290	42.620	2,842,000
2020-09-15	53.120	53.800	52.740	53.010	42.396	3,519,000
2020-09-14	51.990	53.190	51.990	52.860	42.276	3,705,700
2020-09-11	51.530	51.960	51.220	51.760	41.396	3,803,000
2020-09-10	52.060	52.110	51.400	51.560	41.236	6,263,300
2020-09-09	53.160	53.810	52.670	52.850	42.268	4,665,400
2020-09-08	52.430	53.320	51.870	52.850	42.268	6,763,200
2020-09-04	52.710	52.870	51.520	52.290	41.820	3,475,700
2020-09-03	53.410	53.940	52.190	52.600	42.068	4,326,000
2020-09-02	51.770	53.490	51.610	53.210	42.556	4,046,900
2020-09-01	52.020	52.320	51.590	51.810	41.436	3,214,200
2020-08-31	52.110	52.650	52.040	52.180	41.732	3,863,500
2020-08-28	52.300	52.510	51.860	52.420	41.924	2,867,000
2020-08-27	51.750	52.360	51.650	52.200	41.748	3,543,000
2020-08-26	52.010	52.220	51.460	51.720	41.364	3,015,300
2020-08-25	53.030	53.060	52.190	52.410	41.916	2,409,100
2020-08-24	52.390	52.950	51.970	52.860	42.276	3,386,100
2020-08-21	52.460	52.550	51.860	52.370	41.884	3,536,900
2020-08-20	52.850	53.120	52.080	52.250	41.788	3,309,500
2020-08-19	53.370	53.480	52.940	53.190	42.540	2,594,200
2020-08-18	53.580	53.730	52.830	53.050	42.428	6,647,500
2020-08-17	53.560	54.030	53.250	53.590	42.860	2,725,500
2020-08-14	54.150	54.250	53.420	53.560	42.836	3,122,000
2020-08-13	54.620	55.050	54.450	55.010	43.484	3,926,100
2020-08-12	54.520	55.390	54.250	54.860	43.365	4,673,200
2020-08-11	55.270	55.380	54.030	54.190	42.836	5,215,700
2020-08-10	54.840	55.370	54.580	55.070	43.531	2,255,500

← NewerPage 26 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.