Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	48.580	49.000	48.480	48.920	31.382	7,181,700
2016-01-28	47.640	48.560	47.250	48.280	30.971	3,980,400
2016-01-27	47.420	47.890	47.240	47.640	30.561	3,350,500
2016-01-26	47.520	48.080	47.390	47.580	30.522	3,946,700
2016-01-25	47.420	47.520	47.090	47.390	30.400	4,287,100
2016-01-22	46.790	47.380	46.560	47.350	30.375	6,019,000
2016-01-21	47.280	47.550	46.340	46.810	30.028	5,876,800
2016-01-20	47.700	47.990	46.660	47.160	30.253	8,026,100
2016-01-19	47.250	48.040	47.180	47.940	30.753	7,627,600
2016-01-15	46.690	47.240	46.540	47.170	30.259	6,536,900
2016-01-14	46.800	47.550	46.440	47.140	30.240	6,057,100
2016-01-13	46.550	47.030	46.440	46.800	30.022	5,860,100
2016-01-12	46.920	46.920	46.000	46.450	29.797	5,762,300
2016-01-11	46.800	47.010	46.630	46.840	30.047	5,870,500
2016-01-08	46.990	47.290	46.560	46.620	29.906	5,220,200
2016-01-07	47.000	47.450	46.790	46.970	30.131	5,837,700
2016-01-06	47.060	47.500	46.820	47.370	30.387	5,868,700
2016-01-05	46.950	47.380	46.590	47.360	30.381	5,830,900
2016-01-04	46.420	47.070	46.250	47.030	30.169	6,946,500
2015-12-31	47.230	47.300	46.390	46.790	30.015	3,879,000
2015-12-30	47.370	47.450	47.200	47.270	30.323	2,524,800
2015-12-29	47.260	47.500	47.210	47.260	30.317	3,175,200
2015-12-28	46.990	47.300	46.910	47.110	30.221	2,801,500
2015-12-24	47.070	47.250	46.930	47.100	30.214	1,503,000
2015-12-23	46.580	47.250	46.540	47.100	30.214	4,714,100
2015-12-22	46.390	46.600	46.000	46.450	29.797	5,124,800
2015-12-21	46.400	46.580	46.000	46.230	29.656	4,250,200
2015-12-18	46.430	46.510	45.770	46.200	29.637	7,841,100
2015-12-17	46.330	46.800	46.040	46.510	29.836	4,499,700
2015-12-16	45.500	46.380	45.500	46.330	29.720	7,342,700
2015-12-15	45.110	45.590	45.010	45.410	29.130	4,650,400
2015-12-14	44.460	45.060	44.390	44.950	28.835	5,394,400
2015-12-11	44.240	44.640	43.930	44.400	28.482	3,720,700
2015-12-10	45.270	45.290	44.430	44.490	28.540	3,734,700
2015-12-09	45.050	45.750	44.810	45.140	28.957	4,412,100
2015-12-08	45.160	45.380	44.990	45.300	29.059	3,311,800
2015-12-07	44.720	45.350	44.630	45.280	29.047	4,642,600
2015-12-04	44.460	44.940	44.440	44.830	28.758	4,387,400
2015-12-03	44.080	44.520	43.720	44.180	28.341	6,922,300
2015-12-02	44.970	45.090	44.180	44.210	28.360	4,574,100
2015-12-01	44.840	45.240	44.680	45.180	28.982	4,938,100
2015-11-30	44.660	44.920	44.540	44.540	28.572	4,521,200
2015-11-27	44.570	44.790	44.500	44.580	28.598	1,331,600
2015-11-25	44.710	44.800	44.320	44.580	28.598	3,505,700
2015-11-24	44.690	44.940	44.420	44.810	28.745	3,146,700
2015-11-23	45.300	45.440	44.770	44.920	28.816	2,949,400
2015-11-20	45.290	45.670	45.050	45.240	29.021	4,320,500
2015-11-19	44.600	45.260	44.600	45.180	28.982	4,401,200
2015-11-18	44.100	44.540	43.870	44.450	28.514	3,942,800
2015-11-17	44.640	44.960	43.930	44.100	28.290	3,454,400
2015-11-16	43.910	44.750	43.910	44.740	28.700	3,432,500
2015-11-13	43.920	44.370	43.820	43.950	28.193	4,829,700
2015-11-12	44.380	44.640	43.820	43.890	28.155	4,239,100
2015-11-11	44.530	45.140	44.480	45.030	28.533	4,667,900
2015-11-10	44.060	44.480	44.060	44.440	28.159	3,117,700
2015-11-09	43.480	44.180	43.380	44.020	27.893	5,376,700
2015-11-06	44.900	44.990	43.470	43.590	27.621	9,996,500
2015-11-05	45.860	46.040	45.580	45.630	28.913	4,604,900
2015-11-04	45.450	45.850	45.410	45.800	29.021	5,014,200
2015-11-03	45.160	45.510	44.910	45.440	28.793	4,099,300

← NewerPage 46 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.