Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	49.760	50.300	49.420	49.490	34.774	10,331,200
2017-12-20	49.800	50.050	49.630	49.940	35.090	7,125,700
2017-12-19	50.540	50.600	49.780	49.810	34.998	7,315,000
2017-12-18	51.260	51.490	50.470	50.550	35.518	5,331,800
2017-12-15	51.910	52.000	51.220	51.310	36.052	9,391,300
2017-12-14	51.530	51.700	51.030	51.520	36.200	4,534,800
2017-12-13	51.350	51.930	51.270	51.680	36.312	5,115,800
2017-12-12	51.560	51.880	51.170	51.190	35.968	4,031,900
2017-12-11	51.260	51.750	50.930	51.680	36.312	5,095,400
2017-12-08	51.220	51.430	50.930	51.060	35.877	4,791,400
2017-12-07	51.150	51.340	50.450	51.330	36.066	6,637,900
2017-12-06	50.460	50.950	50.420	50.890	35.757	4,041,000
2017-12-05	50.220	50.500	49.700	50.360	35.385	5,578,200
2017-12-04	51.370	51.460	50.230	50.330	35.364	5,505,000
2017-12-01	51.450	51.540	50.840	51.110	35.912	4,709,900
2017-11-30	51.210	51.500	51.070	51.200	35.975	5,499,800
2017-11-29	51.280	51.370	50.800	51.090	35.898	5,099,200
2017-11-28	51.600	51.670	51.190	51.490	36.179	4,185,900
2017-11-27	51.410	51.660	51.230	51.560	36.228	3,981,300
2017-11-24	51.400	51.660	51.360	51.390	36.109	1,155,800
2017-11-22	51.360	51.440	51.120	51.360	36.088	2,643,000
2017-11-21	51.260	51.490	51.180	51.300	36.045	2,592,000
2017-11-20	51.050	51.320	50.970	51.180	35.961	2,950,600
2017-11-17	51.370	51.630	50.950	50.970	35.814	5,389,200
2017-11-16	51.950	52.030	51.580	51.940	36.088	4,356,100
2017-11-15	52.340	52.650	51.850	51.920	36.074	3,589,400
2017-11-14	51.710	52.340	51.650	52.310	36.345	3,890,000
2017-11-13	51.450	51.990	51.400	51.820	36.004	2,780,200
2017-11-10	51.730	51.730	51.320	51.360	35.685	3,501,800
2017-11-09	51.750	52.020	51.560	52.010	36.136	3,633,300
2017-11-08	51.740	52.000	51.240	51.770	35.969	5,425,000
2017-11-07	51.720	51.990	51.310	51.720	35.935	5,454,100
2017-11-06	52.340	52.350	51.560	51.650	35.886	5,631,700
2017-11-03	53.090	53.510	52.420	52.440	36.435	4,841,800
2017-11-02	52.380	53.270	52.200	53.250	36.998	6,568,500
2017-11-01	52.400	52.400	51.760	52.080	36.185	3,957,600
2017-10-31	52.020	52.280	51.880	52.200	36.268	4,721,100
2017-10-30	52.040	52.170	51.830	52.090	36.192	3,346,000
2017-10-27	51.980	52.300	51.820	52.090	36.192	3,179,000
2017-10-26	52.350	52.590	52.010	52.060	36.171	3,501,800
2017-10-25	52.180	52.330	51.690	52.210	36.275	4,600,000
2017-10-24	52.100	52.410	51.900	52.370	36.386	4,889,300
2017-10-23	52.140	52.280	51.960	52.200	36.268	3,000,000
2017-10-20	51.900	52.340	51.800	52.210	36.275	4,122,800
2017-10-19	51.300	52.030	51.280	52.000	36.129	4,804,600
2017-10-18	51.030	51.270	50.870	51.270	35.622	2,699,600
2017-10-17	51.070	51.220	50.730	51.140	35.532	3,691,300
2017-10-16	50.840	51.280	50.810	51.140	35.532	4,365,000
2017-10-13	50.850	51.140	50.750	50.940	35.393	4,632,200
2017-10-12	50.480	50.850	50.390	50.740	35.254	3,420,200
2017-10-11	50.090	50.760	50.090	50.480	35.073	4,431,800
2017-10-10	49.740	50.260	49.640	50.240	34.906	4,139,000
2017-10-09	49.570	49.710	49.510	49.650	34.496	2,955,500
2017-10-06	49.180	49.610	49.020	49.590	34.455	3,208,900
2017-10-05	49.140	49.470	48.940	49.360	34.295	4,040,700
2017-10-04	48.740	49.140	48.700	49.100	34.114	4,321,500
2017-10-03	48.970	48.980	48.620	48.790	33.899	3,546,000
2017-10-02	49.170	49.440	48.950	49.140	34.142	4,478,500
2017-09-29	49.030	49.430	48.570	49.140	34.142	7,244,900
2017-09-28	48.420	48.960	48.370	48.940	34.003	5,880,800

← NewerPage 38 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.