Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-19	47.100	47.370	46.930	47.270	28.913	3,807,200
2014-11-18	47.300	47.490	46.980	47.250	28.901	3,837,000
2014-11-17	46.780	47.200	46.560	47.080	28.797	4,181,700
2014-11-14	46.840	46.930	46.460	46.640	28.527	4,937,500
2014-11-13	47.200	47.440	46.740	46.940	28.711	6,020,400
2014-11-12	47.110	47.320	46.790	47.100	28.809	7,148,500
2014-11-11	47.590	47.740	47.350	47.580	29.102	3,751,600
2014-11-10	47.230	47.710	47.050	47.590	29.109	7,325,000
2014-11-07	47.060	47.360	46.890	47.130	28.827	5,179,500
2014-11-06	47.730	47.850	46.830	47.010	28.754	8,836,900
2014-11-05	46.840	47.970	46.840	47.960	29.335	9,145,600
2014-11-04	46.590	47.130	46.520	46.940	28.711	5,769,900
2014-11-03	46.420	46.910	46.370	46.770	28.607	6,521,700
2014-10-31	46.630	46.690	45.860	46.360	28.356	7,530,200
2014-10-30	46.200	46.510	45.970	46.450	28.411	13,175,400
2014-10-29	46.750	47.220	45.940	46.420	28.072	9,906,100
2014-10-28	47.480	47.590	46.660	47.370	28.646	8,737,400
2014-10-27	47.460	47.690	47.210	47.380	28.652	4,309,600
2014-10-24	47.210	47.500	47.140	47.410	28.670	3,322,900
2014-10-23	47.150	47.440	46.920	47.210	28.550	4,837,400
2014-10-22	46.880	47.390	46.850	47.190	28.537	5,346,000
2014-10-21	46.870	47.000	46.580	46.930	28.380	5,173,300
2014-10-20	46.250	46.910	46.220	46.780	28.289	5,548,600
2014-10-17	46.490	46.540	45.520	46.220	27.951	8,993,400
2014-10-16	46.370	46.700	45.900	46.370	28.042	9,931,500
2014-10-15	46.760	47.680	45.820	46.850	28.332	11,743,000
2014-10-14	46.140	47.310	46.010	46.900	28.362	11,546,100
2014-10-13	45.000	46.490	44.980	45.850	27.727	10,676,800
2014-10-10	45.040	45.400	44.950	45.110	27.280	6,564,800
2014-10-09	45.000	45.410	44.790	44.830	27.110	10,329,900
2014-10-08	44.170	45.100	44.160	45.040	27.237	5,802,800
2014-10-07	43.980	44.580	43.940	44.140	26.693	4,618,100
2014-10-06	44.300	44.370	43.920	44.070	26.651	3,494,800
2014-10-03	44.200	44.250	43.550	44.140	26.693	5,366,900
2014-10-02	43.980	44.440	43.980	44.130	26.687	6,439,700
2014-10-01	43.800	44.280	43.710	44.090	26.663	5,901,500
2014-09-30	43.670	44.010	43.480	43.650	26.397	4,050,500
2014-09-29	43.330	43.670	43.100	43.630	26.385	3,374,100
2014-09-26	43.320	43.600	43.070	43.450	26.276	3,378,300
2014-09-25	43.400	43.670	43.330	43.330	26.203	4,323,400
2014-09-24	43.430	43.590	43.270	43.450	26.276	3,662,200
2014-09-23	43.470	43.600	43.320	43.400	26.245	3,316,400
2014-09-22	43.620	43.840	43.410	43.470	26.288	5,335,600
2014-09-19	43.360	43.770	43.350	43.690	26.421	5,639,100
2014-09-18	43.530	43.730	43.040	43.280	26.173	4,775,700
2014-09-17	43.750	44.070	43.330	43.570	26.348	4,115,300
2014-09-16	43.400	44.090	43.400	43.930	26.566	4,118,800
2014-09-15	43.420	43.680	43.220	43.370	26.227	3,919,700
2014-09-12	43.850	43.890	43.250	43.360	26.221	4,234,500
2014-09-11	43.810	44.100	43.620	44.060	26.645	2,844,600
2014-09-10	43.900	43.990	43.600	43.760	26.463	2,939,700
2014-09-09	44.420	44.500	43.900	43.970	26.590	6,825,800
2014-09-08	44.710	44.820	44.350	44.560	26.947	3,189,100
2014-09-05	44.320	44.790	44.260	44.790	27.086	6,021,000
2014-09-04	44.070	44.220	43.780	44.160	26.705	3,249,800
2014-09-03	43.940	44.260	43.940	44.180	26.717	2,807,400
2014-09-02	44.320	44.440	43.610	43.800	26.487	3,755,100
2014-08-29	44.180	44.400	44.060	44.400	26.850	2,615,100
2014-08-28	43.690	44.270	43.690	44.230	26.747	2,949,900
2014-08-27	43.540	43.840	43.540	43.830	26.506	2,384,400

← NewerPage 51 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.