Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-18	45.880	46.970	45.690	46.840	28.967	7,461,300
2015-02-17	45.690	46.140	45.220	45.540	28.163	8,987,100
2015-02-13	46.430	46.540	45.540	45.880	28.373	8,657,600
2015-02-12	47.600	47.630	46.290	46.560	28.794	11,259,900
2015-02-11	48.420	48.670	47.660	47.950	29.329	7,656,800
2015-02-10	47.720	48.800	47.720	48.680	29.775	5,821,800
2015-02-09	48.210	48.330	47.640	47.790	29.231	6,633,900
2015-02-06	49.430	49.440	47.870	48.170	29.463	8,955,000
2015-02-05	49.570	49.880	49.050	49.710	30.405	6,201,900
2015-02-04	50.960	51.140	49.320	49.460	30.252	10,485,600
2015-02-03	50.770	50.950	50.360	50.800	31.072	8,289,200
2015-02-02	50.650	50.930	50.120	50.780	31.060	7,073,200
2015-01-30	52.300	52.490	50.640	50.720	31.023	12,554,600
2015-01-29	52.040	52.910	51.900	52.790	32.289	4,455,000
2015-01-28	52.420	53.160	52.060	52.170	31.910	5,202,800
2015-01-27	52.110	52.710	52.110	52.420	32.063	3,566,800
2015-01-26	52.060	52.270	51.680	52.230	31.947	4,231,600
2015-01-23	52.130	52.470	52.000	52.230	31.947	4,190,200
2015-01-22	52.000	52.260	51.650	52.130	31.885	4,674,500
2015-01-21	51.470	52.090	51.190	52.010	31.812	5,409,200
2015-01-20	51.400	51.680	51.170	51.660	31.598	4,081,400
2015-01-16	50.680	51.390	50.620	51.350	31.408	5,718,600
2015-01-15	50.410	50.880	50.120	50.800	31.072	5,685,100
2015-01-14	49.700	50.200	49.440	50.190	30.699	6,205,300
2015-01-13	50.010	50.500	49.520	49.680	30.387	5,422,100
2015-01-12	49.950	50.000	49.440	49.710	30.405	4,086,100
2015-01-09	50.320	50.360	49.630	49.700	30.399	4,121,000
2015-01-08	50.410	50.690	50.220	50.340	30.791	4,532,500
2015-01-07	49.790	50.440	49.600	50.300	30.766	4,917,000
2015-01-06	49.200	50.180	49.180	49.750	30.430	9,358,300
2015-01-05	49.380	49.490	48.910	49.160	30.069	7,028,700
2015-01-02	49.190	49.440	48.840	49.370	30.197	4,645,300
2014-12-31	49.950	50.100	49.050	49.110	30.038	4,963,300
2014-12-30	50.820	50.820	49.750	49.770	30.442	4,130,100
2014-12-29	50.420	51.280	50.420	50.880	31.121	6,266,500
2014-12-26	50.000	50.870	49.960	50.470	30.870	5,746,300
2014-12-24	49.170	50.130	49.170	49.910	30.528	3,812,600
2014-12-23	49.300	49.470	49.120	49.170	30.075	3,171,600
2014-12-22	49.340	49.490	48.880	49.360	30.191	3,999,700
2014-12-19	48.940	49.320	48.760	49.020	29.983	8,100,200
2014-12-18	48.320	49.000	48.100	49.000	29.971	4,911,800
2014-12-17	47.970	48.350	47.770	48.300	29.543	4,442,200
2014-12-16	47.910	48.390	47.460	47.760	29.213	5,401,000
2014-12-15	48.050	48.230	47.500	47.850	29.268	4,515,900
2014-12-12	48.100	48.700	47.910	47.920	29.310	3,724,600
2014-12-11	47.900	48.650	47.900	48.400	29.604	4,558,800
2014-12-10	47.970	48.430	47.890	47.920	29.310	4,163,300
2014-12-09	48.160	48.360	47.810	48.140	29.445	3,999,600
2014-12-08	47.560	48.220	47.560	48.050	29.390	4,903,800
2014-12-05	47.440	47.700	47.220	47.540	29.078	4,755,900
2014-12-04	47.900	48.130	47.650	47.910	29.304	2,910,000
2014-12-03	48.060	48.140	47.720	47.900	29.298	4,661,000
2014-12-02	47.800	48.170	47.420	47.910	29.304	6,949,800
2014-12-01	47.150	48.310	47.070	47.690	29.170	8,389,600
2014-11-28	46.970	47.650	46.970	47.430	29.011	3,030,200
2014-11-26	46.500	46.960	46.500	46.820	28.638	3,554,200
2014-11-25	46.750	46.750	46.300	46.470	28.423	5,812,000
2014-11-24	47.300	47.360	46.620	46.710	28.570	3,938,100
2014-11-21	47.320	47.370	46.830	47.250	28.901	4,304,300
2014-11-20	47.210	47.390	46.900	47.110	28.815	3,242,200

← NewerPage 50 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.