Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-10	45.530	45.870	45.330	45.460	28.470	4,345,100
2015-08-07	44.980	45.690	44.810	45.530	28.514	5,697,400
2015-08-06	44.700	45.100	44.390	45.060	28.219	5,458,200
2015-08-05	44.790	44.840	44.490	44.610	27.938	3,413,500
2015-08-04	44.870	44.870	44.330	44.420	27.819	3,284,700
2015-08-03	44.750	45.090	44.700	44.960	28.157	4,255,600
2015-07-31	44.740	45.100	44.640	44.730	28.013	4,886,400
2015-07-30	43.460	44.450	43.450	44.380	27.794	6,162,100
2015-07-29	43.400	43.610	43.010	43.570	27.286	5,008,800
2015-07-28	43.400	43.670	43.270	43.540	27.267	4,650,200
2015-07-27	43.010	43.610	42.940	43.440	27.205	3,547,600
2015-07-24	42.960	43.050	42.660	42.880	26.854	4,456,700
2015-07-23	43.180	43.180	42.450	42.980	26.917	5,249,800
2015-07-22	43.240	43.560	43.180	43.250	27.086	3,232,800
2015-07-21	43.280	43.300	42.900	43.210	27.061	4,799,300
2015-07-20	43.470	43.480	43.060	43.320	27.130	3,589,300
2015-07-17	43.780	43.830	43.500	43.510	27.249	5,229,000
2015-07-16	43.400	44.000	43.400	43.980	27.543	4,513,200
2015-07-15	43.230	43.380	43.010	43.370	27.161	2,934,700
2015-07-14	43.500	43.630	43.040	43.210	27.061	3,663,900
2015-07-13	43.520	43.720	43.180	43.400	27.180	3,302,300
2015-07-10	43.300	43.660	43.150	43.360	27.155	6,654,000
2015-07-09	44.180	44.300	43.150	43.270	27.098	6,778,200
2015-07-08	44.080	44.590	44.050	44.200	27.681	6,661,200
2015-07-07	43.350	44.470	43.300	44.260	27.718	11,156,100
2015-07-06	42.930	43.300	42.800	43.120	27.004	4,995,400
2015-07-02	42.450	42.950	42.420	42.890	26.860	4,937,400
2015-07-01	42.010	42.190	41.840	42.180	26.416	4,675,600
2015-06-30	42.100	42.150	41.740	41.900	26.240	5,100,000
2015-06-29	41.910	42.570	41.890	41.960	26.278	6,503,300
2015-06-26	41.600	41.960	41.400	41.890	26.234	4,040,400
2015-06-25	41.850	41.900	41.570	41.610	26.059	4,179,300
2015-06-24	42.040	42.170	41.690	41.700	26.115	4,542,400
2015-06-23	42.510	42.520	41.920	42.050	26.334	5,017,600
2015-06-22	42.770	42.900	42.430	42.510	26.622	3,869,900
2015-06-19	43.320	43.390	42.710	42.730	26.760	5,783,000
2015-06-18	42.900	43.470	42.770	43.320	27.130	5,020,900
2015-06-17	42.450	42.770	42.170	42.690	26.735	4,189,100
2015-06-16	42.130	42.520	41.970	42.480	26.604	4,178,600
2015-06-15	42.280	42.310	42.050	42.090	26.359	3,669,800
2015-06-12	42.440	42.620	42.260	42.300	26.491	3,041,000
2015-06-11	42.590	42.740	42.420	42.590	26.673	3,042,600
2015-06-10	42.760	42.830	42.300	42.340	26.516	4,067,500
2015-06-09	42.460	42.700	42.400	42.440	26.579	4,216,800
2015-06-08	42.960	42.960	42.330	42.600	26.679	6,370,600
2015-06-05	42.810	42.900	42.510	42.660	26.716	7,291,400
2015-06-04	42.910	43.460	42.870	43.180	27.042	7,610,500
2015-06-03	43.310	43.350	42.750	43.120	27.004	7,415,300
2015-06-02	43.580	43.680	43.010	43.280	27.105	6,006,700
2015-06-01	43.770	43.920	43.500	43.670	27.349	4,620,300
2015-05-29	43.510	43.890	43.370	43.690	27.361	6,216,400
2015-05-28	43.700	43.770	43.320	43.510	27.249	4,283,400
2015-05-27	43.300	43.940	43.180	43.730	27.386	6,778,900
2015-05-26	43.120	43.350	42.730	43.300	27.117	6,725,900
2015-05-22	43.300	43.330	42.890	43.230	27.073	4,890,400
2015-05-21	43.660	43.710	43.220	43.380	27.167	4,894,500
2015-05-20	43.660	44.000	43.620	43.670	27.349	4,028,000
2015-05-19	43.410	43.730	43.350	43.670	27.349	3,759,700
2015-05-18	43.520	43.820	43.420	43.650	27.336	3,484,500
2015-05-15	43.280	43.830	43.210	43.720	27.380	5,156,300

← NewerPage 48 of 79 · 4,735 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.