Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-26	43.990	44.080	43.500	43.540	26.330	2,242,600
2014-08-25	43.800	44.020	43.720	43.900	26.548	2,091,500
2014-08-22	43.820	44.040	43.500	43.680	26.415	2,823,900
2014-08-21	43.890	44.140	43.800	43.890	26.542	3,109,600
2014-08-20	43.570	43.840	43.550	43.810	26.493	2,639,700
2014-08-19	43.550	43.810	43.350	43.800	26.487	2,720,600
2014-08-18	43.530	43.720	43.280	43.380	26.233	2,979,800
2014-08-15	43.430	43.820	43.280	43.420	26.258	4,392,400
2014-08-14	43.150	43.470	43.110	43.430	26.264	3,162,300
2014-08-13	42.850	43.280	42.670	43.070	26.046	5,265,700
2014-08-12	43.050	43.380	43.000	43.220	26.137	3,515,000
2014-08-11	43.530	43.600	43.040	43.060	26.040	4,739,800
2014-08-08	42.710	43.540	42.700	43.530	26.324	4,982,400
2014-08-07	42.350	42.870	42.260	42.620	25.774	4,409,500
2014-08-06	42.430	42.430	41.870	42.170	25.502	10,041,500
2014-08-05	42.940	43.200	42.450	42.600	25.762	4,339,700
2014-08-04	43.380	43.410	42.350	43.100	26.064	6,639,300
2014-08-01	43.340	43.830	43.250	43.320	26.197	4,193,700
2014-07-31	43.890	43.890	43.220	43.290	26.179	5,675,300
2014-07-30	45.000	45.000	44.010	44.380	26.521	6,945,200
2014-07-29	45.470	45.470	44.670	44.860	26.807	5,499,600
2014-07-28	44.620	45.430	44.620	45.360	27.106	5,568,900
2014-07-25	44.870	44.990	44.600	44.740	26.736	7,059,000
2014-07-24	44.910	44.910	44.540	44.780	26.760	3,955,400
2014-07-23	45.090	45.090	44.790	44.810	26.778	3,476,000
2014-07-22	45.030	45.120	44.860	44.910	26.837	2,808,200
2014-07-21	44.890	45.050	44.680	44.910	26.837	2,977,000
2014-07-18	44.710	44.950	44.400	44.890	26.825	3,263,600
2014-07-17	44.600	44.850	44.510	44.550	26.622	4,331,300
2014-07-16	44.600	44.780	44.310	44.770	26.754	3,802,100
2014-07-15	44.180	44.500	44.150	44.470	26.574	3,744,700
2014-07-14	44.520	44.660	44.150	44.180	26.401	3,831,100
2014-07-11	44.630	44.900	44.380	44.530	26.610	4,019,100
2014-07-10	44.480	44.910	44.390	44.640	26.676	5,181,800
2014-07-09	44.680	44.680	44.180	44.460	26.568	3,720,300
2014-07-08	44.250	44.790	44.250	44.540	26.616	4,718,200
2014-07-07	43.920	44.300	43.920	44.210	26.419	4,135,500
2014-07-03	44.070	44.070	43.670	44.010	26.300	4,023,100
2014-07-02	45.040	45.040	44.120	44.260	26.449	6,467,300
2014-07-01	45.370	45.370	44.960	45.080	26.939	3,594,500
2014-06-30	45.180	45.580	45.090	45.380	27.118	4,446,700
2014-06-27	44.650	45.210	44.580	45.060	26.927	3,863,100
2014-06-26	44.690	44.820	44.470	44.810	26.778	3,337,500
2014-06-25	44.220	44.750	44.220	44.670	26.694	4,393,500
2014-06-24	44.680	44.690	44.130	44.190	26.407	6,902,100
2014-06-23	44.130	44.400	44.030	44.220	26.425	5,372,500
2014-06-20	44.840	44.850	44.240	44.250	26.443	8,205,200
2014-06-19	44.560	44.970	44.510	44.720	26.724	7,358,800
2014-06-18	43.500	44.550	43.420	44.530	26.610	6,044,000
2014-06-17	43.550	43.720	43.330	43.430	25.953	5,127,800
2014-06-16	43.520	44.220	43.450	43.700	26.114	5,251,000
2014-06-13	43.450	43.710	43.240	43.530	26.013	2,983,800
2014-06-12	43.120	43.610	42.780	43.480	25.983	4,648,700
2014-06-11	43.580	43.610	43.090	43.090	25.750	3,944,100
2014-06-10	43.470	43.790	43.450	43.610	26.061	4,161,000
2014-06-09	43.760	43.880	43.410	43.640	26.078	4,138,200
2014-06-06	44.240	44.460	43.810	43.890	26.228	3,725,900
2014-06-05	43.640	44.280	43.620	44.120	26.365	3,500,300
2014-06-04	43.650	43.790	43.500	43.730	26.132	3,395,500
2014-06-03	43.700	43.850	43.490	43.670	26.096	2,926,600

← NewerPage 52 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.