Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	57.710	58.340	57.600	58.340	44.722	3,838,100
2019-08-23	58.600	58.840	57.410	57.680	44.216	4,926,200
2019-08-22	58.000	58.580	57.780	58.450	44.806	4,368,700
2019-08-21	57.660	57.970	57.380	57.950	44.423	4,406,500
2019-08-20	57.900	58.000	57.580	57.690	44.223	4,010,300
2019-08-19	57.400	58.280	57.230	57.940	44.415	4,640,400
2019-08-16	57.200	57.620	56.970	57.480	44.063	6,259,100
2019-08-15	57.150	57.840	56.890	57.630	43.702	5,623,600
2019-08-14	57.350	57.880	56.960	57.060	43.270	13,002,000
2019-08-13	58.260	58.330	57.140	57.200	43.376	10,429,300
2019-08-12	58.430	58.780	58.290	58.680	44.498	3,080,000
2019-08-09	58.190	58.560	57.940	58.330	44.233	3,097,500
2019-08-08	57.460	58.290	57.040	58.190	44.127	3,842,300
2019-08-07	57.000	57.820	56.280	57.450	43.566	5,139,500
2019-08-06	55.990	57.140	55.380	56.940	43.179	5,004,100
2019-08-05	57.510	57.710	55.690	55.930	42.413	5,779,800
2019-08-02	57.280	57.750	56.790	57.360	43.497	4,389,100
2019-08-01	56.250	57.370	55.890	56.980	43.209	6,143,400
2019-07-31	55.750	56.640	55.150	56.200	42.618	7,190,500
2019-07-30	56.110	56.200	55.020	55.290	41.928	6,918,500
2019-07-29	55.950	56.200	55.650	56.110	42.550	3,329,300
2019-07-26	55.340	55.830	55.200	55.740	42.269	2,288,700
2019-07-25	55.540	55.810	55.250	55.360	41.981	3,280,900
2019-07-24	55.460	55.670	55.100	55.640	42.193	3,613,900
2019-07-23	55.500	55.620	55.010	55.420	42.026	3,023,300
2019-07-22	55.400	55.610	54.870	55.480	42.072	4,623,300
2019-07-19	55.970	56.240	55.250	55.270	41.913	5,517,800
2019-07-18	55.860	56.240	55.340	56.130	42.565	3,379,900
2019-07-17	55.780	56.110	55.680	55.790	42.307	3,223,800
2019-07-16	56.000	56.160	55.420	55.660	42.208	3,127,400
2019-07-15	55.540	56.210	55.500	56.110	42.550	4,005,300
2019-07-12	56.570	56.620	55.570	55.670	42.216	4,341,300
2019-07-11	56.820	56.900	56.100	56.490	42.838	3,583,400
2019-07-10	56.670	57.080	56.340	56.910	43.156	3,406,100
2019-07-09	56.430	56.640	56.080	56.560	42.891	3,590,900
2019-07-08	56.470	56.570	55.990	56.310	42.701	2,789,200
2019-07-05	55.930	56.410	55.350	56.360	42.739	3,133,900
2019-07-03	56.000	56.540	56.000	56.310	42.701	2,629,500
2019-07-02	55.090	55.880	55.060	55.860	42.360	2,913,900
2019-07-01	55.100	55.270	54.440	54.840	41.587	4,354,100
2019-06-28	55.030	55.560	54.850	55.280	41.920	5,611,000
2019-06-27	55.160	55.310	54.660	55.080	41.769	3,413,800
2019-06-26	55.850	55.880	54.960	54.980	41.693	4,704,100
2019-06-25	56.250	56.390	55.880	55.980	42.451	2,704,600
2019-06-24	56.330	56.540	55.950	56.280	42.678	3,741,200
2019-06-21	55.850	56.320	55.520	56.270	42.671	8,627,300
2019-06-20	55.820	56.230	55.440	56.020	42.481	4,018,700
2019-06-19	55.020	56.010	54.990	55.740	42.269	6,153,400
2019-06-18	55.720	55.750	54.790	55.260	41.905	3,842,100
2019-06-17	55.630	55.840	55.120	55.500	42.087	2,989,100
2019-06-14	55.370	55.800	55.220	55.650	42.201	4,081,200
2019-06-13	55.150	55.270	54.680	55.150	41.822	3,444,600
2019-06-12	54.760	55.150	54.680	55.150	41.822	2,884,700
2019-06-11	54.370	54.780	54.260	54.550	41.367	3,396,000
2019-06-10	54.710	54.790	54.120	54.480	41.314	4,450,800
2019-06-07	55.530	55.950	54.700	54.710	41.488	4,097,200
2019-06-06	55.050	55.440	54.740	55.380	41.996	4,727,200
2019-06-05	54.190	55.050	54.070	54.810	41.564	5,624,000
2019-06-04	54.090	54.270	53.150	54.200	41.101	3,868,500
2019-06-03	53.500	54.210	53.360	54.160	41.071	4,210,400

← NewerPage 31 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.