Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	53.560	54.930	53.560	54.690	43.231	3,145,000
2020-08-06	53.300	54.070	53.070	53.890	42.598	2,713,500
2020-08-05	54.600	54.640	53.280	53.400	42.211	4,043,300
2020-08-04	53.880	54.730	53.800	54.440	43.033	3,803,600
2020-08-03	54.570	54.610	53.880	54.010	42.693	3,927,600
2020-07-31	54.870	54.980	53.770	54.610	43.168	5,643,600
2020-07-30	55.310	55.530	54.270	55.240	43.666	4,483,900
2020-07-29	55.500	55.620	54.730	55.390	43.784	3,248,400
2020-07-28	54.100	55.640	54.100	55.280	43.697	2,702,900
2020-07-27	54.770	54.840	53.950	54.260	42.891	3,341,400
2020-07-24	55.840	56.300	54.650	54.850	43.357	2,741,800
2020-07-23	55.590	56.050	55.170	55.560	43.919	3,690,900
2020-07-22	54.720	56.270	53.960	55.780	44.092	3,870,400
2020-07-21	54.230	55.390	54.220	54.870	43.373	3,954,700
2020-07-20	54.340	54.650	54.060	54.260	42.891	3,044,100
2020-07-17	54.100	54.750	53.930	54.580	43.144	3,806,100
2020-07-16	53.160	53.910	53.050	53.740	42.480	3,201,100
2020-07-15	54.420	54.580	52.910	53.020	41.911	4,380,200
2020-07-14	53.060	54.180	53.050	53.680	42.432	6,023,600
2020-07-13	53.310	53.880	52.870	53.180	42.037	3,562,200
2020-07-10	52.000	53.410	52.000	53.230	42.077	4,034,500
2020-07-09	52.730	52.770	51.420	51.940	41.057	3,700,500
2020-07-08	52.520	53.320	52.450	53.060	41.942	3,346,100
2020-07-07	52.000	52.880	51.650	52.720	41.674	3,520,800
2020-07-06	52.990	53.490	52.060	52.610	41.587	3,318,800
2020-07-02	53.290	53.430	52.670	52.790	41.729	3,413,100
2020-07-01	51.860	53.060	51.660	52.870	41.792	3,873,300
2020-06-30	51.650	52.160	51.130	51.850	40.986	5,075,800
2020-06-29	51.370	51.560	50.620	51.560	40.757	3,956,200
2020-06-26	51.170	51.880	50.400	50.920	40.251	6,730,000
2020-06-25	52.100	52.250	50.720	51.250	40.512	6,995,100
2020-06-24	52.880	53.050	51.710	52.380	41.405	6,370,300
2020-06-23	55.290	55.440	53.260	53.270	42.108	6,071,100
2020-06-22	53.950	54.820	53.340	54.670	43.215	4,692,700
2020-06-19	56.890	57.100	53.610	53.610	42.377	10,434,600
2020-06-18	55.710	56.200	55.210	56.110	44.353	3,770,300
2020-06-17	56.480	56.520	55.300	56.040	44.298	4,593,200
2020-06-16	57.660	58.030	55.870	56.220	44.440	5,000,900
2020-06-15	55.300	56.960	54.520	56.420	44.598	4,628,200
2020-06-12	57.320	57.450	55.400	56.170	44.401	4,533,700
2020-06-11	58.000	58.190	55.820	56.090	44.338	5,447,600
2020-06-10	59.260	60.280	58.920	59.200	46.796	5,150,100
2020-06-09	59.350	59.690	58.260	59.360	46.922	7,344,200
2020-06-08	58.300	60.470	58.130	60.270	47.642	5,035,800
2020-06-05	58.350	60.020	58.260	58.450	46.203	4,681,600
2020-06-04	58.410	58.660	57.090	57.950	45.808	3,346,300
2020-06-03	58.340	59.320	58.100	58.710	46.409	3,717,700
2020-06-02	57.940	58.040	57.070	58.000	45.847	4,098,400
2020-06-01	57.100	58.120	56.520	57.700	45.610	3,119,300
2020-05-29	56.530	57.710	56.180	57.070	45.112	6,581,700
2020-05-28	55.690	57.050	55.520	56.910	44.986	4,551,000
2020-05-27	55.650	55.650	54.390	55.010	43.484	4,483,100
2020-05-26	55.500	55.830	54.540	54.660	43.207	6,801,200
2020-05-22	53.720	54.620	53.580	54.580	43.144	4,437,800
2020-05-21	54.730	55.100	53.690	53.830	42.551	3,198,500
2020-05-20	54.190	55.320	53.750	54.830	43.342	6,340,900
2020-05-19	54.090	54.370	53.560	53.570	42.346	3,199,300
2020-05-18	53.960	54.840	53.750	54.420	43.017	4,266,000
2020-05-15	53.600	53.720	51.990	52.540	41.531	7,756,200
2020-05-14	53.230	54.810	52.700	54.750	42.772	5,028,800

← NewerPage 27 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.