Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	50.230	50.320	49.930	50.130	37.579	3,603,300
2019-03-05	50.000	50.320	49.960	50.070	37.534	3,951,300
2019-03-04	50.100	50.190	49.620	50.100	37.556	4,078,700
2019-03-01	49.790	50.080	49.350	49.980	37.466	4,261,600
2019-02-28	49.360	49.880	49.140	49.690	37.249	6,105,400
2019-02-27	49.090	49.540	49.010	49.380	37.017	3,288,500
2019-02-26	49.730	49.800	49.010	49.220	36.897	6,112,700
2019-02-25	50.250	50.290	49.270	49.560	37.152	5,728,100
2019-02-22	50.110	50.540	49.690	50.370	37.759	7,245,500
2019-02-21	49.330	50.350	49.240	50.220	37.646	8,402,900
2019-02-20	49.020	50.000	48.750	49.740	37.286	9,627,100
2019-02-19	48.540	48.960	48.420	48.920	36.672	6,270,500
2019-02-15	48.840	48.960	48.450	48.560	36.402	4,647,700
2019-02-14	49.200	49.450	48.940	49.200	36.432	4,007,900
2019-02-13	49.310	49.350	49.000	49.220	36.447	3,815,300
2019-02-12	49.260	49.620	48.930	49.370	36.558	3,926,000
2019-02-11	49.050	49.380	49.020	49.240	36.462	5,158,600
2019-02-08	49.000	49.130	48.720	49.120	36.373	4,033,100
2019-02-07	48.540	49.180	48.330	49.160	36.402	4,178,500
2019-02-06	48.570	48.800	48.400	48.540	35.943	3,224,100
2019-02-05	48.570	48.810	48.310	48.730	36.084	5,116,600
2019-02-04	48.100	48.610	47.810	48.610	35.995	4,306,300
2019-02-01	48.540	48.650	47.940	48.490	35.906	4,216,100
2019-01-31	47.930	48.680	47.560	48.600	35.988	7,149,000
2019-01-30	47.490	48.120	47.360	47.870	35.447	3,556,200
2019-01-29	47.580	47.840	47.370	47.580	35.232	5,205,000
2019-01-28	47.510	47.620	47.110	47.430	35.121	3,927,000
2019-01-25	47.850	48.170	47.370	47.500	35.173	4,862,400
2019-01-24	47.600	48.000	47.180	47.960	35.514	4,812,200
2019-01-23	47.070	47.610	46.980	47.580	35.232	4,754,800
2019-01-22	46.960	47.220	46.490	47.070	34.855	5,292,400
2019-01-18	47.100	47.240	46.890	47.220	34.966	4,015,400
2019-01-17	46.860	47.110	46.630	47.070	34.855	3,578,600
2019-01-16	46.530	46.940	46.260	46.870	34.707	5,475,300
2019-01-15	46.080	47.090	46.070	46.790	34.647	5,433,100
2019-01-14	46.190	46.460	45.550	46.160	34.181	6,328,900
2019-01-11	46.220	46.790	45.820	46.610	34.514	6,137,000
2019-01-10	45.600	46.420	45.380	46.340	34.314	4,634,900
2019-01-09	45.800	46.040	45.320	45.490	33.685	6,687,600
2019-01-08	44.610	45.970	44.500	45.880	33.973	7,246,200
2019-01-07	44.510	44.760	44.180	44.610	33.033	5,397,800
2019-01-04	44.120	44.730	44.040	44.710	33.107	5,680,700
2019-01-03	43.760	44.690	43.760	44.340	32.833	9,405,500
2019-01-02	43.890	43.950	43.260	43.720	32.374	5,756,100
2018-12-31	43.960	44.150	43.430	43.920	32.522	4,394,000
2018-12-28	44.010	44.380	43.760	43.950	32.544	4,722,700
2018-12-27	43.600	43.950	42.930	43.950	32.544	7,048,100
2018-12-26	43.140	43.660	42.500	43.640	32.315	5,686,400
2018-12-24	44.940	45.260	42.930	43.020	31.856	5,339,800
2018-12-21	44.940	46.240	44.820	45.090	33.388	12,739,700
2018-12-20	45.280	45.690	44.480	45.090	33.388	8,836,400
2018-12-19	45.740	46.040	45.080	45.280	33.529	8,112,000
2018-12-18	46.200	46.580	45.410	45.530	33.714	6,184,700
2018-12-17	47.400	47.680	45.880	46.000	34.062	6,726,300
2018-12-14	47.510	47.720	47.110	47.330	35.047	3,710,600
2018-12-13	47.150	47.980	47.150	47.550	35.210	5,298,800
2018-12-12	47.560	47.830	46.930	47.010	34.810	5,418,900
2018-12-11	47.400	47.780	47.280	47.560	35.217	5,526,400
2018-12-10	47.000	47.420	46.310	47.220	34.966	5,023,500
2018-12-07	46.500	47.550	46.200	46.980	34.788	5,786,900

← NewerPage 33 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.