Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	47.410	47.470	45.610	46.520	34.447	8,745,600
2018-12-04	47.660	47.890	47.170	47.240	34.981	7,202,200
2018-12-03	47.080	47.490	46.870	47.490	35.166	4,647,500
2018-11-30	46.640	47.370	46.510	47.330	35.047	7,133,600
2018-11-29	46.120	46.550	45.650	46.540	34.462	4,810,900
2018-11-28	46.090	46.290	45.820	46.120	34.151	5,182,600
2018-11-27	45.640	46.250	45.490	46.090	34.129	6,882,000
2018-11-26	45.730	45.940	45.350	45.650	33.803	5,739,300
2018-11-23	45.770	45.870	45.390	45.720	33.855	2,805,400
2018-11-21	46.500	46.600	45.540	45.630	33.788	6,920,800
2018-11-20	47.090	47.330	46.370	46.660	34.551	6,324,500
2018-11-19	46.790	47.180	46.680	47.040	34.832	5,301,300
2018-11-16	46.880	47.200	46.580	46.890	34.721	7,552,000
2018-11-15	47.250	47.260	46.560	47.180	34.492	7,808,400
2018-11-14	47.100	47.690	47.010	47.400	34.653	6,180,800
2018-11-13	46.780	47.380	46.630	47.270	34.558	5,165,700
2018-11-12	46.650	47.480	46.530	46.890	34.280	5,580,200
2018-11-09	46.560	47.000	46.320	46.810	34.221	6,378,300
2018-11-08	47.050	47.220	46.240	46.580	34.053	5,475,600
2018-11-07	45.780	47.100	45.620	47.010	34.368	8,829,300
2018-11-06	45.200	45.680	45.110	45.670	33.388	5,054,200
2018-11-05	44.880	45.440	44.850	45.250	33.081	5,316,900
2018-11-02	44.980	45.000	44.330	44.740	32.708	5,800,200
2018-11-01	45.040	45.170	44.450	44.900	32.825	5,398,200
2018-10-31	45.500	45.500	44.620	45.030	32.920	8,395,700
2018-10-30	46.000	46.330	45.170	45.820	33.498	7,970,200
2018-10-29	45.040	45.960	44.970	45.890	33.549	6,919,600
2018-10-26	45.500	45.690	44.510	44.860	32.796	7,821,300
2018-10-25	45.820	45.820	45.040	45.270	33.095	5,570,100
2018-10-24	44.920	46.260	44.630	46.020	33.644	7,469,400
2018-10-23	44.960	45.350	44.550	44.730	32.701	5,034,600
2018-10-22	45.050	45.330	44.700	44.970	32.876	3,815,500
2018-10-19	44.290	45.580	44.220	45.070	32.949	6,466,500
2018-10-18	44.430	44.530	44.090	44.300	32.386	4,606,600
2018-10-17	44.410	44.580	44.160	44.310	32.394	4,176,200
2018-10-16	44.120	44.770	43.900	44.510	32.540	4,487,600
2018-10-15	43.740	44.640	43.600	44.220	32.328	6,543,100
2018-10-12	43.490	43.730	43.030	43.580	31.860	6,174,300
2018-10-11	44.090	44.200	43.370	43.540	31.831	8,222,900
2018-10-10	44.190	44.640	43.930	43.940	32.123	7,005,100
2018-10-09	43.980	44.350	43.810	44.120	32.255	5,865,400
2018-10-08	43.810	44.340	43.670	43.920	32.109	5,947,300
2018-10-05	43.050	43.940	42.980	43.710	31.955	6,106,900
2018-10-04	42.680	43.350	42.540	42.980	31.421	8,156,500
2018-10-03	43.410	43.460	42.510	42.790	31.282	6,818,000
2018-10-02	43.360	43.660	43.240	43.430	31.750	5,066,700
2018-10-01	43.490	43.500	42.930	43.180	31.568	4,762,300
2018-09-28	43.330	43.770	43.280	43.600	31.875	7,748,800
2018-09-27	42.690	43.740	42.650	43.240	31.611	9,961,800
2018-09-26	42.880	43.200	42.570	42.660	31.187	10,275,500
2018-09-25	43.430	43.460	42.680	42.730	31.239	9,874,500
2018-09-24	43.910	44.310	43.610	43.830	32.043	9,173,100
2018-09-21	43.210	44.140	43.150	44.010	32.174	13,119,100
2018-09-20	43.650	43.680	43.100	43.290	31.648	10,364,700
2018-09-19	44.810	44.810	43.550	43.700	31.948	7,345,600
2018-09-18	44.380	44.880	44.230	44.790	32.745	5,845,800
2018-09-17	43.950	44.460	43.810	44.390	32.452	4,496,000
2018-09-14	44.160	44.210	43.610	43.900	32.094	5,383,500
2018-09-13	44.110	44.330	43.660	44.290	32.379	5,140,300
2018-09-12	44.160	44.460	43.710	44.120	32.255	4,486,500

← NewerPage 34 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.