Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	53.100	53.570	52.970	53.500	40.570	3,925,000
2019-05-30	53.000	53.340	52.830	53.000	40.191	3,254,800
2019-05-29	53.740	53.820	52.780	52.890	40.108	3,254,200
2019-05-28	54.400	54.470	53.460	53.560	40.616	4,747,900
2019-05-24	54.400	54.770	54.290	54.350	41.215	2,830,100
2019-05-23	54.200	54.440	54.050	54.340	41.207	4,640,800
2019-05-22	54.050	54.220	53.890	54.110	41.033	3,904,700
2019-05-21	54.080	54.440	53.850	53.970	40.927	3,435,000
2019-05-20	53.990	54.180	53.800	54.080	41.010	3,459,500
2019-05-17	53.070	54.000	53.010	53.820	40.813	4,847,500
2019-05-16	53.590	54.280	53.520	54.060	40.525	5,262,200
2019-05-15	53.740	53.990	53.600	53.640	40.210	4,033,100
2019-05-14	53.900	54.040	53.510	53.630	40.203	4,294,500
2019-05-13	53.300	54.140	53.250	54.100	40.555	6,482,400
2019-05-10	52.230	53.420	52.230	53.370	40.008	4,165,800
2019-05-09	52.260	52.610	52.180	52.360	39.250	4,080,500
2019-05-08	52.840	52.990	52.160	52.200	39.131	3,965,100
2019-05-07	53.010	53.220	52.640	52.860	39.625	3,557,800
2019-05-06	53.160	53.400	52.850	53.010	39.738	4,033,800
2019-05-03	52.890	53.370	52.760	53.240	39.910	3,490,500
2019-05-02	52.600	53.110	52.240	52.750	39.543	4,842,100
2019-05-01	52.230	53.210	52.160	52.520	39.370	6,057,600
2019-04-30	52.350	53.290	52.180	53.220	39.895	7,218,500
2019-04-29	52.440	52.520	52.040	52.260	39.176	3,315,100
2019-04-26	52.710	53.000	52.480	52.540	39.385	2,810,600
2019-04-25	52.070	52.630	51.900	52.440	39.310	2,755,500
2019-04-24	51.880	52.370	51.840	52.230	39.153	3,069,600
2019-04-23	51.960	52.180	51.450	51.840	38.861	4,253,000
2019-04-22	51.960	52.200	51.800	51.930	38.928	3,290,100
2019-04-18	52.090	52.450	51.900	51.960	38.951	3,717,100
2019-04-17	52.500	52.500	52.070	52.160	39.101	3,582,300
2019-04-16	52.610	52.980	52.170	52.390	39.273	5,586,500
2019-04-15	52.500	52.810	52.380	52.720	39.520	4,936,000
2019-04-12	51.960	52.510	51.630	52.500	39.355	3,819,300
2019-04-11	51.890	52.230	51.740	52.120	39.071	4,481,300
2019-04-10	51.990	52.420	51.700	51.770	38.808	4,464,400
2019-04-09	51.500	51.980	51.420	51.950	38.943	3,972,500
2019-04-08	51.620	51.700	51.280	51.510	38.613	3,675,900
2019-04-05	51.290	51.710	51.100	51.650	38.718	3,983,000
2019-04-04	51.680	51.690	50.890	51.200	38.381	3,881,200
2019-04-03	51.600	51.670	51.190	51.500	38.606	4,654,600
2019-04-02	51.500	51.660	51.020	51.640	38.711	4,050,200
2019-04-01	51.680	51.680	50.980	51.410	38.538	5,059,100
2019-03-29	51.470	51.680	51.210	51.680	38.741	6,053,500
2019-03-28	52.280	52.320	51.260	51.350	38.493	4,552,300
2019-03-27	52.570	52.650	51.990	52.230	39.153	3,441,100
2019-03-26	52.100	52.540	52.000	52.530	39.378	3,253,000
2019-03-25	52.000	52.200	51.750	52.050	39.018	3,043,300
2019-03-22	51.730	52.310	51.560	51.880	38.891	6,068,100
2019-03-21	51.140	51.660	51.100	51.570	38.658	3,091,600
2019-03-20	51.030	51.550	50.890	51.180	38.366	4,241,000
2019-03-19	51.780	51.790	50.770	50.990	38.223	6,250,400
2019-03-18	51.880	51.920	51.540	51.780	38.816	4,443,600
2019-03-15	51.480	51.930	51.300	51.860	38.876	8,350,500
2019-03-14	51.750	51.950	51.450	51.530	38.628	4,696,200
2019-03-13	51.650	51.870	51.470	51.730	38.778	4,390,900
2019-03-12	51.440	51.820	51.380	51.680	38.741	5,173,100
2019-03-11	50.910	51.410	50.850	51.400	38.531	5,685,900
2019-03-08	50.520	50.910	50.310	50.900	38.156	4,039,000
2019-03-07	50.270	50.640	50.170	50.490	37.849	5,103,300

← NewerPage 32 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.