Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	48.280	48.820	48.250	48.740	32.691	2,636,400
2017-01-10	48.600	48.600	48.190	48.380	32.450	3,569,400
2017-01-09	48.900	49.160	48.480	48.530	32.550	4,271,400
2017-01-06	48.960	49.200	48.760	49.010	32.872	4,800,200
2017-01-05	49.050	49.210	48.610	49.140	32.959	4,844,400
2017-01-04	49.020	49.300	48.840	48.990	32.859	3,864,000
2017-01-03	49.150	49.250	48.670	49.040	32.892	3,974,400
2016-12-30	49.440	49.550	49.030	49.190	32.993	3,484,300
2016-12-29	49.190	49.440	48.910	49.370	33.114	2,766,600
2016-12-28	49.360	49.440	48.800	48.900	32.798	2,520,600
2016-12-27	49.320	49.460	49.090	49.300	33.067	1,992,900
2016-12-23	49.360	49.500	49.200	49.330	33.087	1,923,900
2016-12-22	49.150	49.380	48.960	49.360	33.107	2,953,300
2016-12-21	49.260	49.550	49.200	49.240	33.026	2,837,400
2016-12-20	49.090	49.380	48.900	49.200	33.000	2,949,400
2016-12-19	49.050	49.290	48.680	49.090	32.926	2,990,700
2016-12-16	48.500	49.000	48.410	48.920	32.812	6,843,500
2016-12-15	48.030	48.570	47.790	48.460	32.503	6,247,800
2016-12-14	49.360	49.640	48.400	48.480	32.517	6,903,800
2016-12-13	48.820	49.210	48.630	49.190	32.993	5,624,500
2016-12-12	47.830	48.750	47.810	48.720	32.678	5,017,600
2016-12-09	47.410	47.950	47.320	47.940	32.154	5,025,300
2016-12-08	46.890	47.460	46.580	47.410	31.799	5,520,100
2016-12-07	47.000	47.420	47.000	47.150	31.625	5,727,200
2016-12-06	47.150	47.150	46.760	46.930	31.477	4,573,200
2016-12-05	46.600	46.880	46.240	46.870	31.437	5,010,000
2016-12-02	46.920	47.170	46.520	46.760	31.363	4,386,200
2016-12-01	46.730	46.740	46.200	46.590	31.249	5,569,200
2016-11-30	47.850	47.850	46.790	46.820	31.403	9,665,800
2016-11-29	48.170	48.710	48.100	48.310	32.403	7,445,800
2016-11-28	47.830	48.380	47.800	48.310	32.403	5,546,900
2016-11-25	47.410	47.950	47.410	47.780	32.047	2,486,200
2016-11-23	47.230	47.560	47.090	47.230	31.678	4,562,700
2016-11-22	47.480	47.730	47.190	47.600	31.926	4,976,800
2016-11-21	47.250	47.620	47.050	47.540	31.886	5,330,100
2016-11-18	47.560	47.650	46.890	47.130	31.611	5,611,600
2016-11-17	47.790	47.840	47.450	47.500	31.859	5,224,300
2016-11-16	48.500	48.610	47.920	48.430	32.107	7,003,800
2016-11-15	48.150	48.530	47.870	48.340	32.048	5,828,500
2016-11-14	47.510	47.720	46.820	47.630	31.577	7,942,000
2016-11-11	47.950	48.230	47.570	47.780	31.677	6,956,300
2016-11-10	49.020	49.020	47.080	47.910	31.763	11,719,200
2016-11-09	49.710	49.880	48.920	49.220	32.631	13,795,200
2016-11-08	50.750	51.040	50.530	50.760	33.652	5,678,000
2016-11-07	50.260	50.630	49.440	50.620	33.559	6,570,700
2016-11-04	50.560	50.770	50.000	50.110	33.221	4,807,200
2016-11-03	50.230	50.630	50.010	50.390	33.407	4,428,800
2016-11-02	50.320	50.400	49.520	50.190	33.274	6,211,100
2016-11-01	51.620	51.680	50.290	50.480	33.467	6,475,800
2016-10-31	50.850	52.230	50.670	51.570	34.189	6,497,900
2016-10-28	50.840	50.990	50.490	50.700	33.612	5,012,700
2016-10-27	50.840	50.930	50.380	50.760	33.652	4,776,700
2016-10-26	50.960	51.060	50.560	50.970	33.791	3,983,900
2016-10-25	50.760	51.070	50.680	50.970	33.791	3,587,000
2016-10-24	50.750	50.920	50.370	50.850	33.712	3,335,100
2016-10-21	50.500	50.780	50.300	50.530	33.500	3,342,700
2016-10-20	50.850	51.210	50.580	50.720	33.626	3,180,500
2016-10-19	51.050	51.130	50.590	50.730	33.632	4,769,800
2016-10-18	50.980	51.260	50.330	51.090	33.871	4,333,300
2016-10-17	50.680	50.900	50.580	50.690	33.606	3,054,200

← NewerPage 42 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.