Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	50.640	51.030	50.440	50.560	33.520	3,947,800
2016-10-13	50.100	51.070	50.060	50.760	33.652	5,275,400
2016-10-12	49.690	50.150	49.490	50.030	33.168	5,651,400
2016-10-11	49.580	49.720	49.160	49.410	32.757	5,868,600
2016-10-10	49.280	49.780	49.170	49.750	32.983	4,510,200
2016-10-07	49.840	50.080	49.160	49.160	32.591	5,247,100
2016-10-06	49.370	49.720	49.140	49.430	32.770	6,087,200
2016-10-05	49.890	50.240	49.410	49.520	32.830	5,617,300
2016-10-04	50.660	50.660	49.540	49.840	33.042	10,301,300
2016-10-03	51.210	51.270	50.340	50.720	33.626	5,459,100
2016-09-30	52.080	52.380	51.110	51.300	34.010	7,048,700
2016-09-29	52.510	52.590	51.820	52.050	34.507	5,877,900
2016-09-28	52.950	53.020	52.510	52.700	34.938	5,819,700
2016-09-27	53.520	53.730	52.760	52.840	35.031	5,774,100
2016-09-26	53.550	53.630	53.280	53.310	35.343	4,689,600
2016-09-23	53.330	53.630	53.250	53.530	35.489	4,282,700
2016-09-22	53.360	53.560	53.090	53.480	35.455	4,134,100
2016-09-21	52.090	53.210	51.850	53.180	35.257	4,880,000
2016-09-20	52.520	52.660	52.130	52.140	34.567	3,429,100
2016-09-19	52.100	52.460	52.000	52.430	34.759	4,464,900
2016-09-16	51.620	52.140	51.280	51.970	34.454	16,959,300
2016-09-15	51.270	51.620	51.160	51.460	34.116	4,984,800
2016-09-14	51.400	51.710	51.110	51.350	34.043	5,147,900
2016-09-13	51.780	51.870	50.900	51.260	33.984	7,083,900
2016-09-12	50.780	52.100	50.770	51.960	34.448	10,137,000
2016-09-09	52.080	52.170	50.800	50.870	33.725	6,415,800
2016-09-08	52.260	52.510	52.080	52.470	34.786	4,375,900
2016-09-07	52.160	52.340	51.940	52.220	34.620	3,564,500
2016-09-06	51.910	52.450	51.830	52.130	34.560	5,491,400
2016-09-02	51.200	51.850	51.150	51.800	34.342	3,869,300
2016-09-01	51.240	51.370	51.010	51.180	33.931	3,613,600
2016-08-31	50.960	51.360	50.840	51.330	34.030	6,173,400
2016-08-30	51.230	51.560	50.910	50.960	33.785	5,579,900
2016-08-29	51.510	51.510	51.140	51.340	34.037	4,705,000
2016-08-26	51.900	52.260	50.880	51.050	33.844	6,110,800
2016-08-25	51.880	52.040	51.730	51.860	34.381	4,108,300
2016-08-24	51.560	51.890	51.320	51.790	34.335	4,076,800
2016-08-23	52.040	52.280	51.700	51.710	34.282	3,655,700
2016-08-22	52.090	52.240	51.930	52.000	34.474	4,830,900
2016-08-19	52.100	52.110	51.680	51.960	34.448	6,552,800
2016-08-18	51.410	52.330	51.330	52.310	34.680	7,694,200
2016-08-17	50.090	51.570	50.000	51.470	34.123	21,768,000
2016-08-16	51.410	51.430	50.820	50.960	33.785	5,030,200
2016-08-15	52.340	52.480	51.460	51.490	34.136	4,124,500
2016-08-12	52.480	52.700	52.330	52.350	34.706	3,190,800
2016-08-11	52.330	52.380	52.000	52.320	34.686	4,479,800
2016-08-10	52.910	53.130	52.790	52.880	34.686	5,836,900
2016-08-09	52.740	53.010	52.560	52.840	34.660	4,201,500
2016-08-08	52.710	53.040	52.440	52.690	34.562	3,422,100
2016-08-05	53.000	53.110	52.490	52.640	34.529	5,165,100
2016-08-04	53.100	53.400	53.010	53.160	34.870	3,228,900
2016-08-03	53.410	53.480	52.750	53.040	34.791	5,053,600
2016-08-02	53.490	53.580	53.150	53.360	35.001	3,715,900
2016-08-01	53.440	53.800	53.370	53.650	35.192	4,159,600
2016-07-29	53.260	53.700	53.220	53.500	35.093	5,759,700
2016-07-28	53.530	53.530	53.030	53.260	34.936	6,076,800
2016-07-27	54.140	54.480	53.220	53.540	35.119	8,647,300
2016-07-26	54.530	54.570	54.210	54.450	35.716	6,097,900
2016-07-25	54.500	54.600	54.210	54.540	35.775	3,925,300
2016-07-22	53.850	54.640	53.780	54.540	35.775	5,064,700

← NewerPage 43 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.