Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	55.170	55.460	53.320	53.790	42.022	7,166,300
2020-05-12	56.040	56.870	55.230	55.520	43.374	8,897,900
2020-05-11	54.870	56.000	54.020	55.810	43.600	6,946,800
2020-05-08	54.810	55.640	54.550	55.410	43.288	4,349,200
2020-05-07	54.280	54.750	53.870	54.230	42.366	4,697,700
2020-05-06	55.930	55.930	53.500	53.640	41.905	3,796,700
2020-05-05	55.240	56.260	55.160	55.630	43.460	4,002,700
2020-05-04	54.470	55.110	53.670	54.920	42.905	4,480,200
2020-05-01	56.180	56.320	54.090	54.410	42.507	4,758,700
2020-04-30	57.440	57.450	55.670	56.730	44.319	8,494,300
2020-04-29	59.220	59.300	57.270	57.370	44.819	4,590,300
2020-04-28	59.210	59.880	57.760	58.060	45.358	3,713,900
2020-04-27	58.190	59.230	57.970	58.480	45.686	4,661,900
2020-04-24	56.910	58.190	56.290	57.730	45.100	4,860,100
2020-04-23	57.010	57.500	56.100	56.800	44.374	4,653,200
2020-04-22	56.480	57.630	56.230	57.050	44.569	3,662,900
2020-04-21	54.910	55.820	54.400	55.500	43.358	5,497,900
2020-04-20	56.760	56.760	55.220	55.530	43.382	4,436,400
2020-04-17	56.500	57.850	56.010	57.470	44.897	4,648,100
2020-04-16	56.220	56.450	55.020	55.320	43.218	5,003,600
2020-04-15	57.980	57.990	55.480	55.890	43.663	5,571,900
2020-04-14	59.070	59.590	58.040	59.000	46.093	4,522,300
2020-04-13	60.000	60.230	57.160	57.720	45.093	4,771,400
2020-04-09	58.910	61.860	58.810	60.330	47.132	7,529,500
2020-04-08	55.280	58.620	54.800	58.180	45.452	5,636,100
2020-04-07	57.360	57.500	54.880	55.120	43.061	6,086,000
2020-04-06	52.530	56.200	52.230	55.400	43.280	6,795,800
2020-04-03	51.590	52.820	49.940	50.270	39.272	6,180,300
2020-04-02	49.410	52.850	49.310	52.400	40.936	5,471,100
2020-04-01	51.900	52.430	49.260	50.140	39.171	6,932,900
2020-03-31	57.000	57.290	53.590	54.140	42.296	9,803,300
2020-03-30	56.720	58.370	56.260	57.990	45.304	7,222,600
2020-03-27	53.220	58.260	53.000	56.010	43.757	10,065,000
2020-03-26	50.000	55.800	49.900	55.140	43.077	8,647,300
2020-03-25	48.910	52.000	47.220	50.140	39.171	8,206,500
2020-03-24	45.570	49.390	44.710	49.040	38.312	8,055,000
2020-03-23	45.680	45.840	41.960	43.230	33.773	10,346,000
2020-03-20	51.010	51.220	46.150	46.360	36.218	11,839,200
2020-03-19	55.920	56.020	50.510	50.900	39.765	6,855,400
2020-03-18	53.010	56.150	50.540	55.920	43.686	8,141,700
2020-03-17	49.010	56.580	48.930	56.560	44.186	10,298,100
2020-03-16	48.920	52.630	47.330	47.620	37.202	10,451,100
2020-03-13	55.120	55.190	51.000	53.970	42.163	9,862,400
2020-03-12	53.820	56.680	50.030	52.190	40.772	10,790,400
2020-03-11	60.440	60.740	57.090	58.180	45.452	7,726,600
2020-03-10	63.090	63.380	58.970	62.020	48.452	10,316,600
2020-03-09	62.860	65.110	61.700	62.160	48.561	8,520,000
2020-03-06	65.510	67.160	63.500	66.870	52.241	9,790,800
2020-03-05	67.000	68.560	66.310	67.570	52.788	7,867,000
2020-03-04	64.640	67.840	64.630	67.800	52.967	6,517,200
2020-03-03	64.730	66.000	63.610	63.900	49.921	9,656,500
2020-03-02	60.660	64.150	60.270	63.930	49.944	7,744,600
2020-02-28	61.700	61.860	59.070	60.360	47.155	15,567,600
2020-02-27	65.780	66.280	62.870	62.880	49.124	8,529,100
2020-02-26	66.780	67.550	66.150	66.190	51.710	5,026,400
2020-02-25	67.900	68.130	66.590	66.860	52.233	5,246,600
2020-02-24	68.740	69.470	67.700	67.800	52.967	5,644,300
2020-02-21	69.630	70.370	68.960	68.990	53.897	5,386,400
2020-02-20	67.550	69.920	67.530	69.810	54.538	5,046,500
2020-02-19	69.380	69.430	68.600	68.610	53.600	4,894,000

← NewerPage 28 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.