Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	44.100	44.480	43.780	44.430	32.071	10,329,400
2018-06-14	43.780	44.430	43.750	44.210	31.912	5,690,100
2018-06-13	43.450	43.940	43.210	43.780	31.602	7,778,200
2018-06-12	42.840	43.490	42.810	43.440	31.356	4,338,400
2018-06-11	43.260	43.330	42.730	42.840	30.923	4,887,300
2018-06-08	43.210	43.390	42.970	43.280	31.241	3,981,500
2018-06-07	43.050	43.590	42.830	43.180	31.169	4,871,400
2018-06-06	43.930	43.990	42.800	42.890	30.959	5,945,100
2018-06-05	44.030	44.150	43.540	43.770	31.595	5,533,600
2018-06-04	44.390	44.600	43.920	43.930	31.710	4,196,700
2018-06-01	44.810	44.890	44.010	44.200	31.905	4,029,600
2018-05-31	44.690	45.150	44.400	44.900	32.410	6,990,400
2018-05-30	44.170	44.820	43.960	44.740	32.295	4,749,600
2018-05-29	44.410	44.720	44.180	44.300	31.977	7,259,900
2018-05-25	44.290	44.640	44.290	44.520	32.136	4,511,400
2018-05-24	43.930	44.360	43.770	44.250	31.941	4,156,300
2018-05-23	43.660	44.060	43.620	43.990	31.753	5,352,600
2018-05-22	43.500	43.850	43.280	43.550	31.436	4,643,900
2018-05-21	43.270	43.720	43.030	43.440	31.356	8,321,700
2018-05-18	43.130	43.380	42.420	42.730	30.844	6,696,800
2018-05-17	43.910	43.970	43.530	43.620	31.053	5,043,800
2018-05-16	44.230	44.470	43.620	43.890	31.246	4,736,200
2018-05-15	44.420	44.510	44.020	44.210	31.473	4,828,700
2018-05-14	44.950	45.130	44.300	44.550	31.715	4,243,700
2018-05-11	44.720	45.130	44.590	44.930	31.986	3,467,900
2018-05-10	44.000	44.760	43.910	44.710	31.829	4,247,800
2018-05-09	44.290	44.320	43.610	43.790	31.174	4,662,400
2018-05-08	45.280	45.340	44.140	44.150	31.431	6,020,400
2018-05-07	46.030	46.190	45.360	45.450	32.356	5,224,700
2018-05-04	46.270	46.580	46.010	46.030	32.769	4,151,000
2018-05-03	46.110	46.470	45.750	46.260	32.933	4,566,300
2018-05-02	45.810	46.430	45.620	46.250	32.926	5,186,800
2018-05-01	46.000	46.120	45.670	45.810	32.612	5,998,100
2018-04-30	46.530	46.620	46.110	46.120	32.833	4,999,300
2018-04-27	46.000	46.750	45.910	46.400	33.032	4,888,700
2018-04-26	46.010	46.240	45.880	46.090	32.812	4,231,000
2018-04-25	45.590	46.320	45.570	46.030	32.769	6,090,700
2018-04-24	45.380	45.900	45.220	45.700	32.534	5,078,300
2018-04-23	45.270	45.480	45.070	45.240	32.207	3,525,200
2018-04-20	45.660	45.870	45.120	45.220	32.192	4,990,300
2018-04-19	45.350	45.620	45.100	45.600	32.463	4,297,600
2018-04-18	45.870	46.290	45.410	45.430	32.342	4,027,300
2018-04-17	45.140	46.010	44.950	45.820	32.619	6,351,800
2018-04-16	44.100	45.090	44.090	45.070	32.086	6,830,200
2018-04-13	43.930	44.160	43.860	43.940	31.281	4,847,000
2018-04-12	44.480	44.700	43.750	43.820	31.196	4,581,200
2018-04-11	44.330	44.540	44.100	44.470	31.658	3,536,200
2018-04-10	44.760	44.890	44.170	44.300	31.537	4,422,500
2018-04-09	44.800	45.060	44.620	44.770	31.872	3,227,000
2018-04-06	45.040	45.240	44.670	44.790	31.886	4,113,500
2018-04-05	44.800	45.160	44.110	45.010	32.043	4,187,400
2018-04-04	44.200	44.860	43.970	44.790	31.886	5,422,400
2018-04-03	44.230	44.430	44.030	44.170	31.445	4,563,000
2018-04-02	44.730	44.950	43.900	44.210	31.473	4,895,200
2018-03-29	44.750	45.050	44.560	44.660	31.794	4,507,100
2018-03-28	44.620	44.980	44.400	44.640	31.779	4,792,500
2018-03-27	43.820	44.880	43.680	44.530	31.701	6,241,700
2018-03-26	43.190	43.910	43.070	43.820	31.196	6,647,700
2018-03-23	43.930	43.990	43.020	43.110	30.690	5,458,100
2018-03-22	43.900	44.620	43.800	43.810	31.189	9,938,000

← NewerPage 36 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.