Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	43.900	44.460	43.790	43.900	31.253	4,510,100
2018-03-20	44.190	44.390	43.710	43.850	31.217	4,360,100
2018-03-19	44.200	44.630	43.940	44.170	31.445	6,060,400
2018-03-16	43.920	44.290	43.840	44.190	31.459	9,154,500
2018-03-15	44.000	44.480	43.800	43.930	31.274	4,937,200
2018-03-14	43.680	44.240	43.660	44.050	31.359	4,019,400
2018-03-13	43.860	44.080	43.470	43.590	31.032	6,201,500
2018-03-12	43.620	43.890	43.490	43.820	31.196	5,337,300
2018-03-09	43.440	43.760	43.310	43.760	31.153	5,335,400
2018-03-08	43.700	43.940	43.350	43.410	30.904	6,059,700
2018-03-07	44.070	44.240	43.470	43.670	31.089	6,400,400
2018-03-06	44.900	44.900	44.020	44.100	31.395	6,080,600
2018-03-05	44.120	45.100	44.040	44.840	31.922	10,168,200
2018-03-02	43.980	44.670	43.580	44.200	31.466	8,117,400
2018-03-01	43.080	44.220	43.080	43.980	31.310	9,698,300
2018-02-28	43.440	43.540	42.930	43.060	30.655	7,518,600
2018-02-27	44.010	44.320	43.400	43.400	30.897	6,709,500
2018-02-26	44.290	44.500	43.860	44.030	31.345	6,777,700
2018-02-23	43.020	44.220	42.990	44.070	31.374	5,648,000
2018-02-22	42.920	43.430	42.380	43.020	30.626	7,088,800
2018-02-21	43.580	43.850	42.910	42.920	30.555	8,576,300
2018-02-20	43.740	43.920	43.190	43.470	30.947	8,368,500
2018-02-16	43.980	44.060	43.510	43.930	31.274	7,861,100
2018-02-15	43.850	44.570	43.730	44.560	31.310	8,512,300
2018-02-14	44.350	44.430	43.560	43.580	30.621	8,010,300
2018-02-13	44.580	44.840	44.100	44.620	31.352	6,832,400
2018-02-12	44.330	44.870	43.970	44.680	31.394	7,209,700
2018-02-09	43.380	44.650	43.300	44.330	31.148	11,018,600
2018-02-08	43.200	44.050	43.030	43.400	30.495	9,475,700
2018-02-07	43.390	43.930	43.180	43.340	30.452	10,125,300
2018-02-06	43.340	43.880	42.630	43.490	30.558	14,707,700
2018-02-05	44.230	44.720	43.520	43.720	30.719	9,907,400
2018-02-02	44.200	44.530	44.020	44.170	31.036	7,211,600
2018-02-01	45.110	45.300	44.220	44.380	31.183	9,120,700
2018-01-31	44.750	45.150	44.510	45.110	31.696	9,355,200
2018-01-30	43.980	44.920	43.980	44.800	31.478	8,254,700
2018-01-29	44.170	44.210	43.850	43.990	30.909	5,900,400
2018-01-26	44.650	44.840	43.980	44.310	31.134	8,851,900
2018-01-25	44.080	44.690	44.030	44.620	31.352	6,763,800
2018-01-24	44.440	44.590	44.080	44.080	30.972	8,133,000
2018-01-23	43.670	44.750	43.160	44.470	31.246	10,273,700
2018-01-22	44.610	44.720	43.970	44.040	30.944	9,649,500
2018-01-19	44.990	45.070	44.410	44.440	31.225	8,808,600
2018-01-18	44.970	45.140	44.260	44.900	31.548	9,885,100
2018-01-17	44.620	45.280	44.560	45.050	31.654	10,598,400
2018-01-16	44.940	45.150	44.310	44.660	31.380	9,767,000
2018-01-12	45.080	45.370	44.440	44.840	31.506	8,591,200
2018-01-11	45.650	45.840	45.080	45.250	31.794	6,867,800
2018-01-10	46.460	46.510	45.810	45.960	32.293	7,197,000
2018-01-09	47.200	47.250	46.580	46.610	32.750	5,694,500
2018-01-08	46.900	47.230	46.730	47.200	33.165	7,945,500
2018-01-05	46.790	46.950	46.440	46.780	32.869	6,120,500
2018-01-04	46.890	47.090	46.580	46.700	32.813	5,231,500
2018-01-03	47.050	47.370	46.840	46.900	32.954	6,292,800
2018-01-02	48.010	48.070	46.960	47.170	33.143	7,278,800
2017-12-29	48.350	48.470	48.010	48.090	33.790	3,632,900
2017-12-28	48.090	48.440	48.080	48.280	33.923	2,994,500
2017-12-27	48.050	48.270	47.920	48.050	33.762	4,185,700
2017-12-26	48.510	48.750	48.020	48.050	33.762	3,961,500
2017-12-22	49.530	49.540	48.480	48.500	34.078	7,877,200

← NewerPage 37 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.