Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	50.210	50.280	49.660	49.690	33.719	7,308,600
2017-04-06	50.250	50.330	49.900	50.130	34.017	6,301,900
2017-04-05	49.920	50.480	49.840	50.430	34.221	3,586,700
2017-04-04	49.960	50.190	49.760	50.020	33.943	3,854,400
2017-04-03	49.680	49.980	49.400	49.960	33.902	5,177,600
2017-03-31	49.630	50.000	49.610	49.780	33.780	6,506,900
2017-03-30	49.750	49.850	49.310	49.670	33.705	5,575,700
2017-03-29	49.820	50.140	49.540	49.950	33.895	7,637,000
2017-03-28	50.180	50.320	49.970	50.090	33.990	5,733,600
2017-03-27	50.550	50.800	50.120	50.300	34.133	3,680,500
2017-03-24	50.370	50.620	50.160	50.420	34.214	5,248,800
2017-03-23	50.630	51.050	50.180	50.370	34.180	8,531,000
2017-03-22	51.070	51.470	50.710	50.730	34.424	6,175,500
2017-03-21	50.310	51.160	50.200	51.010	34.614	5,945,200
2017-03-20	50.700	50.880	50.260	50.380	34.187	3,839,300
2017-03-17	50.420	50.950	50.200	50.670	34.384	9,720,000
2017-03-16	50.450	50.500	50.030	50.190	34.058	3,785,900
2017-03-15	49.940	50.850	49.800	50.630	34.357	4,398,600
2017-03-14	49.690	50.030	49.600	49.880	33.848	3,294,200
2017-03-13	49.590	49.790	49.530	49.730	33.746	4,403,000
2017-03-10	49.770	49.770	49.300	49.630	33.678	5,128,100
2017-03-09	49.900	49.990	49.450	49.500	33.590	4,246,900
2017-03-08	50.040	50.040	49.650	49.770	33.773	4,324,800
2017-03-07	50.100	50.500	50.060	50.400	34.201	4,507,300
2017-03-06	50.600	50.610	50.160	50.240	34.092	4,245,200
2017-03-03	50.340	50.610	49.940	50.370	34.180	5,710,800
2017-03-02	49.780	50.570	49.640	50.320	34.146	5,343,900
2017-03-01	50.270	50.570	49.970	50.060	33.970	7,153,800
2017-02-28	50.140	50.890	50.120	50.820	34.486	6,668,400
2017-02-27	50.450	50.450	50.200	50.270	34.112	4,650,300
2017-02-24	49.800	50.580	49.780	50.500	34.268	8,351,200
2017-02-23	49.000	49.860	48.940	49.670	33.705	8,940,900
2017-02-22	48.260	49.090	48.010	48.990	33.244	7,522,600
2017-02-21	47.740	48.340	47.570	48.280	32.762	8,673,400
2017-02-17	48.290	48.360	47.680	47.800	32.436	7,118,300
2017-02-16	47.850	48.270	47.760	48.240	32.735	5,632,700
2017-02-15	48.350	48.400	47.950	48.350	32.429	6,017,600
2017-02-14	49.010	49.020	48.250	48.590	32.590	5,319,300
2017-02-13	49.060	49.290	48.860	49.220	33.013	3,348,800
2017-02-10	48.810	49.160	48.740	49.050	32.899	3,502,600
2017-02-09	49.220	49.410	48.710	48.860	32.772	4,827,900
2017-02-08	48.850	49.340	48.820	49.220	33.013	3,932,000
2017-02-07	48.860	48.910	48.610	48.770	32.711	3,710,500
2017-02-06	48.970	49.090	48.720	48.760	32.704	3,145,700
2017-02-03	49.020	49.140	48.740	48.830	32.751	3,389,300
2017-02-02	48.580	49.020	48.460	48.980	32.852	4,380,500
2017-02-01	49.120	49.120	48.110	48.550	32.564	7,546,400
2017-01-31	48.740	49.600	48.680	49.430	33.154	5,863,000
2017-01-30	48.620	48.670	48.250	48.660	32.637	4,040,900
2017-01-27	48.740	48.860	48.360	48.480	32.517	4,255,200
2017-01-26	48.450	48.740	48.340	48.630	32.617	3,485,700
2017-01-25	48.470	48.520	48.230	48.490	32.523	4,373,400
2017-01-24	48.830	49.140	48.500	48.570	32.577	5,507,300
2017-01-23	49.210	49.300	48.820	48.830	32.751	3,170,500
2017-01-20	49.090	49.250	48.820	49.060	32.906	3,598,500
2017-01-19	49.280	49.500	48.900	49.050	32.899	3,738,500
2017-01-18	49.550	49.850	49.500	49.620	33.281	3,444,500
2017-01-17	48.950	49.730	48.890	49.690	33.328	4,882,300
2017-01-13	48.830	48.920	48.400	48.800	32.731	3,590,700
2017-01-12	48.800	49.100	48.540	49.000	32.865	3,500,500

← NewerPage 41 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.