Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	44.370	44.420	44.000	44.170	32.291	6,197,300
2018-09-10	44.540	44.670	44.130	44.360	32.430	6,248,800
2018-09-07	45.340	45.480	44.320	44.330	32.408	9,198,200
2018-09-06	44.800	45.980	44.650	45.760	33.454	11,908,100
2018-09-05	43.890	44.670	43.820	44.660	32.650	9,068,300
2018-09-04	43.770	44.270	43.720	43.890	32.087	7,283,500
2018-08-31	44.180	44.390	43.630	43.780	32.006	6,210,000
2018-08-30	44.540	44.640	44.060	44.190	32.306	5,573,000
2018-08-29	44.420	44.670	44.350	44.540	32.562	6,845,900
2018-08-28	44.550	44.630	44.320	44.330	32.408	6,929,800
2018-08-27	45.040	45.090	44.450	44.630	32.628	7,225,400
2018-08-24	45.170	45.220	44.930	45.030	32.920	6,664,300
2018-08-23	45.270	45.490	45.030	45.140	33.000	5,877,300
2018-08-22	45.990	46.000	45.080	45.260	33.088	7,524,100
2018-08-21	46.510	46.570	45.930	46.000	33.629	5,648,200
2018-08-20	46.910	46.940	46.550	46.610	34.075	4,245,200
2018-08-17	46.930	47.100	46.650	46.970	34.338	5,421,500
2018-08-16	47.060	47.620	46.930	47.500	34.287	6,024,400
2018-08-15	46.820	47.430	46.680	47.150	34.034	6,350,100
2018-08-14	46.400	46.820	46.310	46.720	33.724	4,402,900
2018-08-13	46.270	46.460	46.050	46.400	33.493	4,918,200
2018-08-10	46.720	46.820	46.060	46.130	33.298	6,840,000
2018-08-09	46.090	46.870	45.880	46.810	33.789	7,202,200
2018-08-08	47.450	47.500	46.700	46.880	33.840	10,954,000
2018-08-07	48.930	49.220	48.710	49.080	35.428	4,575,700
2018-08-06	48.900	49.430	48.840	48.990	35.363	4,468,300
2018-08-03	48.440	49.030	48.200	48.930	35.319	4,288,600
2018-08-02	48.080	48.540	47.910	48.470	34.987	4,906,800
2018-08-01	48.420	48.470	47.660	48.080	34.706	5,303,600
2018-07-31	48.050	48.650	48.000	48.600	35.081	5,986,100
2018-07-30	47.920	48.050	47.650	47.910	34.583	3,360,500
2018-07-27	48.130	48.290	47.790	47.970	34.626	3,439,700
2018-07-26	47.920	48.230	47.750	48.080	34.706	5,977,700
2018-07-25	47.320	47.790	47.310	47.550	34.323	3,674,500
2018-07-24	47.190	47.680	46.660	47.540	34.316	4,285,800
2018-07-23	47.580	47.700	47.130	47.360	34.186	2,342,800
2018-07-20	47.670	47.820	47.200	47.520	34.302	4,342,400
2018-07-19	47.600	48.240	47.600	47.920	34.590	4,496,700
2018-07-18	47.730	47.730	47.180	47.550	34.323	3,163,800
2018-07-17	47.800	47.900	47.510	47.650	34.395	2,192,300
2018-07-16	47.760	47.960	47.490	47.710	34.439	3,172,200
2018-07-13	47.900	48.120	47.540	47.960	34.619	3,508,100
2018-07-12	47.750	48.070	47.590	47.980	34.634	6,483,300
2018-07-11	47.400	47.890	47.320	47.770	34.482	5,138,500
2018-07-10	46.250	47.730	46.020	47.340	34.172	8,859,400
2018-07-09	47.690	47.710	46.190	46.370	33.471	4,564,200
2018-07-06	47.550	47.850	47.470	47.760	34.475	3,550,300
2018-07-05	47.020	47.560	46.830	47.560	34.330	4,763,200
2018-07-03	46.830	47.340	46.700	47.000	33.926	2,346,200
2018-07-02	46.420	46.910	46.370	46.900	33.854	4,198,900
2018-06-29	46.310	46.590	46.000	46.310	33.428	4,017,100
2018-06-28	46.500	46.850	46.270	46.340	33.450	5,500,400
2018-06-27	46.000	46.440	45.930	46.330	33.443	3,929,900
2018-06-26	46.090	46.580	45.730	46.090	33.269	5,917,300
2018-06-25	45.980	46.720	45.860	46.600	33.637	6,812,100
2018-06-22	45.480	45.930	45.250	45.810	33.067	6,345,600
2018-06-21	45.050	45.450	44.960	45.290	32.692	4,932,800
2018-06-20	45.040	45.220	44.840	45.050	32.519	4,269,700
2018-06-19	44.620	45.080	44.580	45.060	32.526	7,068,200
2018-06-18	44.390	44.780	44.260	44.570	32.172	4,592,300

← NewerPage 35 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.