Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	45.100	45.270	44.680	45.230	28.660	4,821,900
2015-10-30	44.980	45.230	44.750	45.100	28.578	4,375,300
2015-10-29	45.280	45.310	44.380	44.950	28.483	6,763,300
2015-10-28	45.520	46.260	44.840	45.330	28.723	5,882,400
2015-10-27	45.770	45.770	45.360	45.660	28.932	3,692,900
2015-10-26	46.000	46.000	45.430	45.640	28.920	4,503,700
2015-10-23	46.370	46.490	45.780	45.810	29.028	4,552,900
2015-10-22	46.170	46.620	46.140	46.500	29.465	5,578,200
2015-10-21	46.100	46.440	45.970	46.080	29.199	3,098,800
2015-10-20	45.920	46.250	45.790	45.970	29.129	3,355,000
2015-10-19	45.980	46.160	45.550	45.960	29.123	3,652,200
2015-10-16	46.020	46.250	45.930	46.220	29.287	3,480,800
2015-10-15	45.660	45.880	45.470	45.820	29.034	3,324,600
2015-10-14	45.590	45.790	45.480	45.520	28.844	3,324,800
2015-10-13	45.590	45.910	45.380	45.570	28.875	3,857,100
2015-10-12	44.980	45.770	44.980	45.610	28.901	3,437,300
2015-10-09	45.130	45.190	44.840	44.960	28.489	2,994,500
2015-10-08	44.560	45.170	44.550	45.150	28.609	3,166,600
2015-10-07	44.850	44.930	44.610	44.760	28.362	3,413,400
2015-10-06	45.120	45.150	44.650	44.790	28.381	5,117,700
2015-10-05	44.790	45.230	44.440	45.200	28.641	4,323,300
2015-10-02	44.460	44.770	43.930	44.690	28.318	5,412,900
2015-10-01	44.830	44.900	43.900	44.190	28.001	5,220,700
2015-09-30	44.320	44.780	44.090	44.700	28.324	5,246,100
2015-09-29	44.080	44.530	44.000	44.290	28.064	3,984,300
2015-09-28	44.040	44.560	44.030	44.090	27.938	4,533,800
2015-09-25	43.480	44.570	43.360	44.130	27.963	5,687,600
2015-09-24	42.830	43.560	42.830	43.480	27.551	5,336,100
2015-09-23	43.020	43.230	42.800	42.950	27.215	6,377,500
2015-09-22	43.330	43.610	43.000	43.010	27.253	6,091,800
2015-09-21	43.480	43.830	43.400	43.770	27.735	3,808,700
2015-09-18	43.270	44.070	43.150	43.430	27.519	7,028,100
2015-09-17	42.930	44.030	42.860	43.480	27.551	5,311,100
2015-09-16	42.740	43.160	42.540	42.910	27.190	3,280,900
2015-09-15	42.660	42.810	42.360	42.630	27.013	3,446,000
2015-09-14	42.720	42.920	42.570	42.630	27.013	3,514,500
2015-09-11	42.150	42.710	42.080	42.710	27.063	4,311,000
2015-09-10	42.550	42.730	42.150	42.300	26.803	4,986,400
2015-09-09	42.830	42.950	42.390	42.460	26.905	6,482,200
2015-09-08	42.500	42.750	42.140	42.700	27.057	6,349,200
2015-09-04	42.220	42.290	41.810	41.980	26.601	5,488,800
2015-09-03	42.670	42.760	42.420	42.580	26.981	3,854,500
2015-09-02	42.750	42.810	42.140	42.520	26.943	5,784,500
2015-09-01	42.940	42.950	42.220	42.410	26.873	6,926,600
2015-08-31	43.590	43.690	42.880	43.410	27.507	5,855,900
2015-08-28	43.920	44.000	43.130	43.740	27.716	5,295,300
2015-08-27	43.980	44.110	43.400	43.910	27.824	8,610,400
2015-08-26	43.170	43.690	42.830	43.610	27.634	10,130,300
2015-08-25	44.300	44.450	42.490	42.500	26.930	9,664,500
2015-08-24	44.030	45.470	43.370	43.580	27.615	16,210,900
2015-08-21	46.080	46.430	45.760	45.800	29.021	6,848,600
2015-08-20	46.060	46.840	45.880	46.360	29.376	5,842,100
2015-08-19	45.930	46.420	45.720	46.310	29.344	4,723,200
2015-08-18	46.130	46.210	45.950	46.070	29.192	3,917,800
2015-08-17	46.500	46.500	46.170	46.300	29.338	4,835,200
2015-08-14	45.970	46.340	45.820	46.330	29.357	4,561,200
2015-08-13	45.790	46.320	45.680	46.160	29.249	5,564,300
2015-08-12	45.750	46.700	45.750	46.570	29.165	7,594,900
2015-08-11	45.600	46.300	45.410	45.910	28.752	4,382,600
2015-08-10	45.530	45.870	45.330	45.460	28.470	4,345,100

← NewerPage 47 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.