Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	69.170	69.550	69.150	69.400	54.217	5,167,500
2020-02-14	69.120	69.230	68.760	69.020	53.921	5,032,000
2020-02-13	68.600	69.670	68.540	69.540	53.842	4,513,500
2020-02-12	68.340	68.900	68.170	68.620	53.130	3,545,000
2020-02-11	68.570	68.780	68.270	68.590	53.107	3,341,900
2020-02-10	68.540	68.600	68.090	68.440	52.991	3,659,800
2020-02-07	69.030	69.140	68.310	68.380	52.944	3,732,400
2020-02-06	68.750	69.430	68.560	68.840	53.300	5,625,700
2020-02-05	69.400	69.550	68.600	69.030	53.448	6,441,600
2020-02-04	70.450	70.760	69.410	69.540	53.842	5,504,400
2020-02-03	70.670	70.780	70.190	70.700	54.741	3,144,600
2020-01-31	70.860	71.100	70.110	70.400	54.508	5,469,000
2020-01-30	70.060	70.900	69.730	70.850	54.857	3,755,400
2020-01-29	70.050	70.330	69.650	70.100	54.276	3,252,100
2020-01-28	69.750	70.440	69.520	70.050	54.237	4,714,600
2020-01-27	69.410	70.070	69.340	69.740	53.997	4,412,300
2020-01-24	69.000	69.520	68.860	69.440	53.765	5,048,900
2020-01-23	67.970	68.990	67.900	68.960	53.393	3,481,200
2020-01-22	68.250	68.580	68.130	68.300	52.882	3,369,800
2020-01-21	67.340	68.300	67.260	68.120	52.743	4,546,600
2020-01-17	66.340	67.330	66.220	67.260	52.077	6,072,600
2020-01-16	65.690	66.190	65.610	66.150	51.218	3,145,900
2020-01-15	65.000	65.700	64.930	65.580	50.776	3,772,400
2020-01-14	64.550	64.920	64.410	64.920	50.265	5,153,300
2020-01-13	63.750	64.820	63.710	64.540	49.971	5,262,100
2020-01-10	63.420	63.810	63.310	63.660	49.290	4,427,800
2020-01-09	62.700	63.280	62.550	63.260	48.980	3,114,700
2020-01-08	62.700	62.840	62.380	62.600	48.469	3,413,600
2020-01-07	62.560	62.730	62.240	62.620	48.484	3,191,700
2020-01-06	62.560	63.000	62.510	62.810	48.632	3,507,600
2020-01-03	62.530	62.910	62.430	62.560	48.438	3,531,800
2020-01-02	63.650	63.670	62.420	62.620	48.484	4,675,900
2019-12-31	63.310	63.720	63.180	63.700	49.321	3,767,500
2019-12-30	63.240	63.410	62.930	63.340	49.042	2,772,700
2019-12-27	63.050	63.480	62.990	63.460	49.135	2,432,000
2019-12-26	63.090	63.240	62.900	63.170	48.910	2,361,000
2019-12-24	63.270	63.290	62.960	63.130	48.879	1,962,500
2019-12-23	63.760	63.950	63.140	63.260	48.980	3,678,000
2019-12-20	63.750	64.150	63.320	63.860	49.445	11,392,300
2019-12-19	63.590	63.630	62.390	63.070	48.833	8,192,100
2019-12-18	63.570	63.870	63.180	63.630	49.267	6,382,800
2019-12-17	62.400	64.260	62.330	63.700	49.321	10,599,000
2019-12-16	60.990	62.320	60.980	62.270	48.214	7,574,900
2019-12-13	60.650	61.180	60.440	60.760	47.044	5,158,600
2019-12-12	60.500	61.050	60.270	60.710	47.006	6,446,500
2019-12-11	60.650	61.000	60.340	60.690	46.990	5,796,500
2019-12-10	61.440	61.440	60.090	60.330	46.711	7,917,500
2019-12-09	62.140	62.270	61.320	61.440	47.571	4,310,500
2019-12-06	62.720	62.840	62.100	62.140	48.113	3,520,600
2019-12-05	62.540	62.840	62.370	62.760	48.593	3,217,000
2019-12-04	62.310	62.950	62.250	62.690	48.539	5,336,100
2019-12-03	62.080	62.400	61.750	62.370	48.291	4,746,300
2019-12-02	61.840	62.010	61.350	61.600	47.695	4,334,100
2019-11-29	62.510	62.890	61.990	61.990	47.997	1,863,800
2019-11-27	62.310	62.450	61.900	62.310	48.244	3,532,000
2019-11-26	62.340	62.390	61.990	62.250	48.198	8,201,000
2019-11-25	62.890	63.290	62.040	62.180	48.144	6,383,700
2019-11-22	62.880	63.020	62.360	62.890	48.694	3,629,200
2019-11-21	62.830	62.930	62.510	62.680	48.531	2,776,700
2019-11-20	62.200	62.830	62.120	62.780	48.608	3,057,800

← NewerPage 29 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.