Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	61.950	62.610	61.780	62.210	48.167	3,639,200
2019-11-18	62.260	63.080	62.260	62.480	48.376	4,968,300
2019-11-15	61.840	62.200	61.750	62.200	48.159	5,433,400
2019-11-14	62.260	62.700	61.940	62.390	47.826	5,399,800
2019-11-13	60.860	62.130	60.860	61.910	47.458	4,965,900
2019-11-12	60.610	60.910	60.480	60.690	46.523	3,337,900
2019-11-11	61.270	61.270	60.420	60.470	46.355	3,400,700
2019-11-08	60.600	61.260	60.600	61.260	46.960	3,909,100
2019-11-07	61.500	61.560	60.380	60.710	46.539	5,991,700
2019-11-06	61.490	62.010	61.490	61.850	47.412	2,812,700
2019-11-05	61.480	61.880	61.130	61.360	47.037	3,958,900
2019-11-04	62.330	62.370	61.540	61.740	47.328	4,050,100
2019-11-01	62.870	63.090	62.060	62.260	47.727	4,353,500
2019-10-31	62.570	62.690	62.160	62.660	48.033	5,169,900
2019-10-30	61.010	62.880	61.000	62.630	48.010	5,253,200
2019-10-29	60.870	61.400	60.690	60.920	46.700	4,874,200
2019-10-28	61.090	61.420	60.830	61.010	46.769	4,342,900
2019-10-25	62.040	62.070	61.160	61.350	47.029	2,865,600
2019-10-24	61.940	62.040	61.760	61.950	47.489	2,452,000
2019-10-23	61.430	61.950	61.430	61.950	47.489	2,796,800
2019-10-22	61.700	61.860	61.350	61.440	47.098	2,667,400
2019-10-21	60.980	61.630	60.960	61.590	47.213	3,146,400
2019-10-18	60.870	61.280	60.760	61.140	46.868	4,178,700
2019-10-17	61.020	61.260	60.670	61.060	46.807	3,444,500
2019-10-16	60.610	61.200	60.450	61.090	46.830	4,395,400
2019-10-15	60.970	61.150	60.540	60.700	46.531	3,648,200
2019-10-14	61.630	61.740	60.780	60.920	46.700	2,890,700
2019-10-11	61.740	61.940	61.300	61.520	47.159	3,459,100
2019-10-10	61.630	62.110	61.280	61.800	47.374	3,601,000
2019-10-09	61.570	62.100	61.500	61.900	47.451	2,897,100
2019-10-08	61.920	62.030	61.350	61.360	47.037	3,510,900
2019-10-07	62.000	62.080	61.620	61.920	47.466	3,355,000
2019-10-04	61.440	62.180	61.210	62.050	47.566	3,556,700
2019-10-03	61.200	61.430	60.870	61.360	47.037	4,216,200
2019-10-02	61.870	61.900	60.960	61.150	46.876	4,189,000
2019-10-01	61.600	61.920	61.400	61.880	47.435	3,022,400
2019-09-30	61.830	62.040	61.600	61.770	47.351	3,441,800
2019-09-27	61.890	62.000	61.380	61.770	47.351	2,991,400
2019-09-26	61.800	62.080	61.600	61.860	47.420	2,890,300
2019-09-25	61.970	62.060	61.420	61.730	47.320	4,208,300
2019-09-24	61.520	62.360	61.500	61.980	47.512	5,090,400
2019-09-23	61.060	61.440	60.880	61.320	47.006	3,888,900
2019-09-20	61.200	61.250	60.630	61.110	46.845	7,474,800
2019-09-19	60.900	61.140	60.800	61.060	46.807	3,502,700
2019-09-18	60.800	60.910	60.300	60.800	46.608	3,896,900
2019-09-17	59.950	60.820	59.950	60.550	46.416	3,962,000
2019-09-16	60.200	60.290	59.720	59.860	45.887	4,658,600
2019-09-13	59.770	60.300	59.530	60.130	46.094	5,492,500
2019-09-12	60.000	60.380	59.560	59.990	45.987	4,333,700
2019-09-11	59.090	59.790	58.870	59.710	45.772	4,344,200
2019-09-10	58.900	59.190	58.570	59.190	45.373	4,459,100
2019-09-09	59.460	59.630	58.810	59.020	45.243	4,730,900
2019-09-06	59.760	59.900	59.420	59.680	45.749	4,680,700
2019-09-05	59.720	59.900	59.100	59.500	45.611	6,242,300
2019-09-04	59.990	60.650	59.720	60.110	46.079	5,577,900
2019-09-03	58.280	59.800	58.240	59.770	45.818	9,082,500
2019-08-30	58.170	58.450	57.820	58.260	44.660	7,426,700
2019-08-29	58.100	58.150	57.590	58.120	44.553	4,883,300
2019-08-28	57.960	58.340	57.620	57.810	44.315	5,194,400
2019-08-27	58.460	58.680	57.700	57.760	44.277	6,155,600

← NewerPage 30 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.