Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	53.220	53.970	53.080	53.900	35.355	5,540,900
2016-07-20	53.650	53.790	53.200	53.330	34.982	3,869,400
2016-07-19	53.630	53.800	53.450	53.620	35.172	3,091,800
2016-07-18	53.650	53.910	53.560	53.620	35.172	3,561,100
2016-07-15	53.690	53.870	53.190	53.630	35.178	4,609,200
2016-07-14	53.320	53.700	53.050	53.610	35.165	8,252,100
2016-07-13	53.100	53.190	52.830	53.130	34.850	4,883,300
2016-07-12	53.500	53.640	52.780	52.840	34.660	6,030,600
2016-07-11	53.890	54.080	53.470	53.790	35.283	6,353,700
2016-07-08	53.420	54.170	52.950	54.140	35.513	5,985,800
2016-07-07	54.320	54.320	53.500	53.660	35.198	5,507,900
2016-07-06	54.350	54.490	53.930	54.440	35.710	5,605,600
2016-07-05	53.800	54.420	53.800	54.250	35.585	6,321,700
2016-07-01	53.750	53.950	53.030	53.830	35.310	6,238,600
2016-06-30	52.320	53.640	52.220	53.630	35.178	9,498,400
2016-06-29	52.400	52.500	52.040	52.220	34.254	5,943,500
2016-06-28	52.060	52.460	51.610	52.310	34.313	8,531,400
2016-06-27	51.240	52.350	51.160	52.200	34.240	9,457,200
2016-06-24	50.750	51.690	50.630	51.190	33.578	10,508,200
2016-06-23	50.890	51.070	50.640	51.060	33.493	4,063,400
2016-06-22	50.980	51.070	50.730	50.850	33.355	3,022,900
2016-06-21	50.990	51.220	50.680	50.900	33.388	3,472,000
2016-06-20	51.000	51.150	50.420	50.940	33.414	5,473,700
2016-06-17	51.180	51.210	50.660	51.150	33.552	9,984,900
2016-06-16	50.920	51.220	50.740	51.060	33.493	4,323,300
2016-06-15	51.330	51.400	50.710	50.880	33.375	4,478,000
2016-06-14	51.010	51.330	50.740	51.330	33.670	5,316,200
2016-06-13	51.000	51.340	50.910	50.990	33.447	5,246,700
2016-06-10	50.700	51.230	50.700	51.110	33.525	5,303,600
2016-06-09	50.410	50.930	50.390	50.860	33.361	3,642,000
2016-06-08	50.010	50.370	50.010	50.370	33.040	2,650,300
2016-06-07	50.150	50.450	50.010	50.090	32.856	3,767,900
2016-06-06	50.410	50.410	49.850	50.130	32.883	4,687,400
2016-06-03	49.710	50.430	49.710	50.180	32.915	4,953,400
2016-06-02	49.510	49.620	49.010	49.360	32.378	3,547,500
2016-06-01	49.430	49.650	49.300	49.570	32.515	5,770,500
2016-05-31	48.950	49.440	48.840	49.440	32.430	7,286,700
2016-05-27	49.230	49.350	48.950	49.160	32.246	3,146,600
2016-05-26	48.470	49.250	48.470	49.220	32.286	3,309,600
2016-05-25	48.420	48.770	48.190	48.550	31.846	3,825,300
2016-05-24	48.310	48.540	48.050	48.460	31.787	4,166,400
2016-05-23	48.760	48.830	48.070	48.090	31.544	3,789,000
2016-05-20	48.820	48.860	48.380	48.650	31.912	4,093,500
2016-05-19	47.990	48.690	47.620	48.670	31.925	4,039,400
2016-05-18	48.850	49.080	47.940	48.040	31.512	4,851,600
2016-05-17	49.700	49.880	48.730	49.080	32.194	5,245,400
2016-05-16	49.750	49.960	49.510	49.940	32.758	4,016,700
2016-05-13	50.100	50.210	49.680	49.890	32.725	4,032,000
2016-05-12	49.760	50.330	49.340	50.160	32.902	5,412,500
2016-05-11	50.290	50.350	49.870	50.320	32.640	5,655,800
2016-05-10	50.010	50.330	49.650	50.140	32.523	6,568,700
2016-05-09	49.650	50.180	49.560	49.810	32.309	7,855,400
2016-05-06	49.150	49.560	48.830	49.490	32.102	23,170,100
2016-05-05	51.150	51.560	50.340	50.620	32.834	7,703,300
2016-05-04	50.320	51.540	50.320	51.360	33.314	6,279,400
2016-05-03	50.350	50.650	50.270	50.500	32.757	3,856,300
2016-05-02	50.250	50.690	50.090	50.410	32.698	5,694,600
2016-04-29	49.780	50.120	49.270	50.100	32.497	5,558,600
2016-04-28	49.280	49.960	49.130	49.950	32.400	4,577,100
2016-04-27	49.580	49.950	48.760	49.540	32.134	5,822,100

← NewerPage 44 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.