Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-14	42.950	43.400	42.950	43.180	27.042	4,831,600
2015-05-13	43.630	43.740	43.270	43.380	26.827	6,066,400
2015-05-12	43.500	43.540	43.110	43.470	26.883	7,320,700
2015-05-11	44.150	44.290	43.510	43.590	26.957	8,343,600
2015-05-08	44.640	44.720	43.760	44.150	27.303	8,423,800
2015-05-07	44.220	44.560	44.060	44.230	27.353	5,118,500
2015-05-06	44.330	44.500	43.770	44.080	27.260	6,705,400
2015-05-05	44.810	44.900	44.140	44.270	27.378	7,076,600
2015-05-04	44.900	45.330	44.670	44.980	27.817	4,957,700
2015-05-01	44.240	44.870	44.240	44.820	27.718	5,969,400
2015-04-30	44.570	44.570	43.980	44.300	27.396	8,463,100
2015-04-29	44.220	44.770	43.960	44.650	27.613	5,460,000
2015-04-28	44.330	44.670	44.080	44.660	27.619	4,540,700
2015-04-27	44.980	45.050	44.270	44.320	27.409	4,099,900
2015-04-24	44.690	45.230	44.630	44.870	27.749	3,485,600
2015-04-23	44.470	44.900	44.450	44.690	27.637	4,055,900
2015-04-22	44.590	44.760	44.280	44.480	27.507	4,343,700
2015-04-21	44.810	45.120	44.310	44.420	27.470	4,762,700
2015-04-20	44.250	45.060	44.120	44.760	27.681	4,797,500
2015-04-17	44.020	44.410	43.970	44.110	27.279	4,251,200
2015-04-16	44.200	44.300	43.800	44.110	27.279	3,797,600
2015-04-15	44.340	44.750	44.120	44.200	27.334	3,878,000
2015-04-14	44.270	44.470	44.120	44.350	27.427	3,473,800
2015-04-13	44.480	44.640	44.120	44.200	27.334	3,258,700
2015-04-10	44.500	44.860	44.330	44.620	27.594	3,615,700
2015-04-09	44.190	44.490	43.850	44.470	27.501	6,419,800
2015-04-08	44.280	44.390	43.900	44.340	27.421	6,025,800
2015-04-07	44.960	45.000	44.200	44.260	27.371	5,035,800
2015-04-06	44.800	45.440	44.770	44.920	27.780	5,505,900
2015-04-02	44.520	44.800	44.450	44.640	27.606	3,347,900
2015-04-01	44.350	44.700	43.900	44.620	27.594	5,318,100
2015-03-31	44.270	44.480	43.970	44.280	27.384	5,798,100
2015-03-30	44.240	44.520	44.070	44.330	27.415	4,078,100
2015-03-27	43.750	44.370	43.750	44.010	27.217	5,766,300
2015-03-26	44.040	44.320	43.700	43.760	27.062	5,948,400
2015-03-25	44.660	44.860	44.020	44.030	27.229	4,067,000
2015-03-24	45.070	45.330	44.440	44.520	27.532	4,293,100
2015-03-23	45.040	45.360	45.020	45.170	27.934	3,767,300
2015-03-20	44.710	45.180	44.650	44.970	27.811	7,186,400
2015-03-19	45.010	45.420	44.590	44.660	27.619	4,986,900
2015-03-18	44.320	45.490	44.130	45.140	27.916	7,083,000
2015-03-17	44.480	44.770	44.270	44.320	27.409	3,484,900
2015-03-16	44.120	44.920	44.120	44.630	27.600	4,384,300
2015-03-13	44.400	44.450	43.750	43.950	27.180	5,691,800
2015-03-12	43.860	44.570	43.820	44.460	27.495	6,403,700
2015-03-11	43.910	44.210	43.550	43.720	27.037	4,848,600
2015-03-10	43.980	44.560	43.790	43.930	27.167	8,559,300
2015-03-09	44.110	44.430	43.970	44.010	27.217	6,110,200
2015-03-06	44.520	44.560	43.880	44.090	27.266	11,523,800
2015-03-05	44.960	45.230	44.820	45.020	27.841	5,425,400
2015-03-04	45.050	45.050	44.610	44.830	27.724	3,828,800
2015-03-03	45.090	45.190	44.560	45.150	27.922	5,061,400
2015-03-02	45.800	45.800	44.650	44.870	27.749	7,013,000
2015-02-27	45.760	45.940	45.520	45.790	28.318	4,178,000
2015-02-26	46.030	46.150	45.680	45.760	28.299	3,778,200
2015-02-25	47.020	47.050	45.860	45.920	28.398	5,992,500
2015-02-24	46.460	47.010	46.260	46.890	28.998	5,445,200
2015-02-23	46.280	46.540	46.130	46.470	28.738	5,160,200
2015-02-20	46.110	46.220	45.600	46.140	28.534	4,090,200
2015-02-19	46.800	46.870	46.010	46.190	28.565	4,223,000

← NewerPage 49 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.