Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	47.720	47.730	47.340	47.420	32.557	4,753,800
2017-07-03	47.990	48.050	47.580	47.650	32.715	2,804,200
2017-06-30	48.240	48.450	47.870	47.880	32.873	5,782,900
2017-06-29	48.740	48.750	48.160	48.290	33.154	7,203,200
2017-06-28	49.520	49.550	49.100	49.150	33.745	4,316,100
2017-06-27	49.900	49.990	49.280	49.400	33.916	4,399,200
2017-06-26	49.890	50.360	49.730	50.100	34.397	3,721,100
2017-06-23	50.300	50.400	49.760	49.840	34.218	5,480,700
2017-06-22	51.050	51.050	50.250	50.380	34.589	5,180,000
2017-06-21	51.730	51.770	51.000	51.200	35.152	3,678,000
2017-06-20	51.430	51.740	51.420	51.710	35.502	2,724,000
2017-06-19	51.490	51.670	51.230	51.420	35.303	4,144,600
2017-06-16	51.780	51.970	51.450	51.530	35.379	8,791,500
2017-06-15	51.210	51.750	51.190	51.710	35.502	5,185,300
2017-06-14	51.360	51.630	51.210	51.220	35.166	4,916,000
2017-06-13	50.800	51.160	50.690	51.060	35.056	3,653,400
2017-06-12	50.860	51.340	50.750	50.850	34.912	4,967,500
2017-06-09	50.630	50.730	50.340	50.680	34.795	3,498,100
2017-06-08	51.010	51.010	50.490	50.740	34.836	5,667,000
2017-06-07	50.760	51.120	50.710	51.010	35.022	4,475,500
2017-06-06	51.090	51.180	50.710	50.790	34.871	3,850,700
2017-06-05	50.930	50.980	50.770	50.810	34.884	3,221,700
2017-06-02	51.030	51.170	50.840	51.010	35.022	4,994,400
2017-06-01	50.650	50.980	50.530	50.930	34.967	5,270,300
2017-05-31	50.660	50.930	50.600	50.610	34.747	8,671,000
2017-05-30	50.470	50.740	50.340	50.570	34.720	3,848,600
2017-05-26	50.500	50.550	50.350	50.450	34.637	3,265,900
2017-05-25	50.380	50.620	50.250	50.500	34.672	5,144,200
2017-05-24	50.190	50.470	50.150	50.380	34.589	4,048,700
2017-05-23	50.050	50.400	50.000	50.080	34.383	5,441,600
2017-05-22	49.820	50.040	49.660	50.010	34.335	5,880,200
2017-05-19	49.680	49.880	49.540	49.880	34.246	6,325,400
2017-05-18	49.800	49.980	49.420	49.770	34.170	4,243,600
2017-05-17	49.340	49.860	49.340	49.640	34.081	4,554,600
2017-05-16	49.890	49.940	49.340	49.340	33.875	4,477,900
2017-05-15	49.860	50.030	49.770	49.980	34.315	3,452,600
2017-05-12	49.810	50.020	49.740	49.870	34.239	3,996,400
2017-05-11	49.250	49.780	49.150	49.770	34.170	5,507,100
2017-05-10	50.000	50.030	49.600	49.870	33.841	5,279,700
2017-05-09	50.000	50.080	49.810	49.980	33.916	5,246,100
2017-05-08	50.100	50.130	49.790	50.030	33.949	3,817,400
2017-05-05	49.880	50.140	49.790	50.070	33.977	4,593,200
2017-05-04	49.400	49.850	49.260	49.790	33.787	4,635,300
2017-05-03	49.580	49.840	49.450	49.470	33.569	4,202,100
2017-05-02	49.700	49.860	49.450	49.510	33.597	4,031,100
2017-05-01	49.810	49.860	49.550	49.590	33.651	3,018,200
2017-04-28	50.000	50.030	49.690	49.800	33.793	7,684,700
2017-04-27	50.030	50.320	50.000	50.070	33.977	2,944,400
2017-04-26	50.060	50.330	49.940	49.970	33.909	2,781,600
2017-04-25	49.990	50.180	49.820	50.160	34.038	3,176,500
2017-04-24	50.030	50.200	49.680	50.150	34.031	4,097,100
2017-04-21	49.710	50.150	49.710	49.980	33.916	4,433,200
2017-04-20	49.750	49.780	49.290	49.770	33.773	5,219,000
2017-04-19	49.910	49.970	49.600	49.750	33.759	3,742,400
2017-04-18	49.860	50.050	49.760	49.970	33.909	3,755,700
2017-04-17	49.520	49.830	49.480	49.780	33.780	3,201,700
2017-04-13	49.680	49.680	49.310	49.420	33.536	5,981,700
2017-04-12	49.110	49.770	49.010	49.660	33.698	7,684,800
2017-04-11	49.640	49.700	49.180	49.300	33.454	9,536,000
2017-04-10	49.690	49.860	49.380	49.670	33.705	5,021,300

← NewerPage 40 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.