Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	48.420	48.960	48.370	48.940	34.003	5,880,800
2017-09-27	48.530	48.770	48.290	48.520	33.711	6,676,300
2017-09-26	49.000	49.030	48.660	48.790	33.899	3,976,300
2017-09-25	48.800	49.160	48.780	49.030	34.066	4,518,300
2017-09-22	49.360	49.410	48.760	48.820	33.920	4,155,500
2017-09-21	49.490	49.640	49.240	49.270	34.232	3,040,000
2017-09-20	50.020	50.100	49.240	49.450	34.358	4,721,000
2017-09-19	50.070	50.100	49.680	49.870	34.649	5,110,100
2017-09-18	50.700	50.720	49.730	50.070	34.788	3,859,900
2017-09-15	50.600	50.800	50.320	50.640	35.184	7,244,800
2017-09-14	49.650	50.490	49.440	50.400	35.018	6,166,900
2017-09-13	49.520	49.560	49.160	49.420	34.337	4,398,500
2017-09-12	50.490	50.580	49.260	49.560	34.434	5,912,600
2017-09-11	50.050	50.640	49.960	50.610	35.163	5,297,700
2017-09-08	49.730	50.270	49.600	50.200	34.879	5,696,200
2017-09-07	49.300	50.000	49.100	49.950	34.705	7,074,800
2017-09-06	49.350	49.460	49.080	49.280	34.239	7,368,000
2017-09-05	48.310	49.190	48.210	49.160	34.156	6,725,300
2017-09-01	48.320	48.320	47.880	48.260	33.531	3,112,800
2017-08-31	48.350	48.500	48.210	48.260	33.531	4,325,500
2017-08-30	48.150	48.240	47.950	48.210	33.496	2,460,800
2017-08-29	48.410	48.480	48.110	48.180	33.475	2,334,300
2017-08-28	48.430	48.490	48.100	48.350	33.593	2,549,300
2017-08-25	48.200	48.510	47.980	48.310	33.565	3,792,600
2017-08-24	48.030	48.140	47.880	48.020	33.364	2,877,800
2017-08-23	47.990	48.080	47.850	48.040	33.378	3,224,200
2017-08-22	48.200	48.220	47.780	47.950	33.315	4,134,600
2017-08-21	48.340	48.430	48.070	48.290	33.552	4,699,300
2017-08-18	47.840	48.490	47.690	48.300	33.558	4,853,000
2017-08-17	48.420	48.450	47.900	47.920	33.294	3,346,400
2017-08-16	48.880	49.150	48.860	48.990	33.635	3,033,300
2017-08-15	48.530	48.960	48.500	48.960	33.614	2,917,400
2017-08-14	48.420	48.650	48.320	48.640	33.395	3,773,300
2017-08-11	48.810	48.860	48.260	48.420	33.244	3,227,000
2017-08-10	48.810	48.960	48.570	48.810	33.511	3,319,000
2017-08-09	49.200	49.220	48.780	48.850	33.539	5,181,900
2017-08-08	48.910	49.200	48.780	49.120	33.724	5,256,800
2017-08-07	48.780	49.040	48.690	49.000	33.642	4,051,000
2017-08-04	49.100	49.240	48.540	48.790	33.498	5,375,300
2017-08-03	49.480	49.700	49.180	49.360	33.889	6,066,700
2017-08-02	48.510	50.080	47.910	49.780	34.177	9,067,300
2017-08-01	48.030	49.060	48.010	48.530	33.319	8,875,900
2017-07-31	47.510	48.000	47.330	47.930	32.907	5,973,100
2017-07-28	47.810	47.970	47.260	47.510	32.619	4,263,400
2017-07-27	47.190	47.820	47.050	47.820	32.832	4,629,100
2017-07-26	46.780	47.400	46.710	47.400	32.543	4,153,200
2017-07-25	47.290	47.320	46.760	46.780	32.118	4,010,400
2017-07-24	47.860	47.880	47.240	47.250	32.440	4,513,300
2017-07-21	47.270	47.880	47.200	47.880	32.873	4,117,200
2017-07-20	47.310	47.430	47.190	47.320	32.488	3,373,800
2017-07-19	47.200	47.300	47.080	47.230	32.427	3,519,900
2017-07-18	47.100	47.170	46.870	47.120	32.351	4,916,700
2017-07-17	47.250	47.310	46.910	47.040	32.296	5,191,000
2017-07-14	47.420	47.560	47.220	47.260	32.447	3,453,800
2017-07-13	47.620	47.650	47.100	47.120	32.351	3,334,900
2017-07-12	47.550	47.660	47.470	47.510	32.619	3,439,700
2017-07-11	47.360	47.420	47.090	47.280	32.461	3,380,700
2017-07-10	47.660	47.670	47.270	47.280	32.461	3,980,100
2017-07-07	47.450	47.600	47.280	47.360	32.516	3,510,100
2017-07-06	47.280	47.490	47.130	47.400	32.543	4,044,800

← NewerPage 39 of 79 · 4,734 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.