Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	43.710	43.850	43.520	43.670	26.096	2,622,100
2014-05-30	43.400	43.800	43.330	43.780	26.162	3,930,500
2014-05-29	43.450	43.550	43.190	43.540	26.019	2,995,400
2014-05-28	43.230	43.480	43.200	43.450	25.965	3,266,900
2014-05-27	43.240	43.340	42.990	43.160	25.792	4,120,800
2014-05-23	43.180	43.360	43.030	43.080	25.744	2,705,100
2014-05-22	42.960	43.280	42.920	43.190	25.810	3,298,600
2014-05-21	42.880	42.930	42.640	42.840	25.600	2,638,000
2014-05-20	42.890	43.150	42.550	42.770	25.559	3,484,700
2014-05-19	43.460	43.500	42.810	42.820	25.588	4,717,700
2014-05-16	43.350	43.660	43.270	43.510	26.001	4,053,300
2014-05-15	43.650	44.040	43.430	43.440	25.959	4,268,200
2014-05-14	43.360	44.000	43.320	43.730	26.132	4,692,000
2014-05-13	43.420	43.670	43.080	43.310	25.881	4,464,000
2014-05-12	43.770	43.820	43.200	43.260	25.851	4,941,400
2014-05-09	44.150	44.470	43.650	43.670	26.096	6,577,700
2014-05-08	44.890	44.920	44.150	44.200	26.413	5,380,000
2014-05-07	44.410	45.000	44.400	44.860	26.807	5,183,000
2014-05-06	44.430	44.580	44.290	44.350	26.503	2,900,400
2014-05-05	44.160	44.510	44.060	44.490	26.586	4,846,400
2014-05-02	45.010	45.150	44.050	44.180	26.401	7,540,300
2014-05-01	45.100	45.450	44.870	45.220	27.023	5,998,000
2014-04-30	46.500	46.790	45.650	45.830	27.073	8,737,900
2014-04-29	46.620	46.810	46.260	46.360	27.386	6,164,100
2014-04-28	46.270	46.700	46.240	46.680	27.576	8,447,700
2014-04-25	45.690	46.320	45.690	46.260	27.327	5,437,800
2014-04-24	45.150	45.700	44.970	45.680	26.985	4,305,000
2014-04-23	45.440	45.610	45.160	45.220	26.713	3,459,200
2014-04-22	45.250	45.400	45.030	45.340	26.784	4,150,900
2014-04-21	45.160	45.430	44.840	45.160	26.678	3,821,600
2014-04-17	45.370	45.700	45.020	45.120	26.654	4,943,500
2014-04-16	45.360	45.830	45.290	45.820	27.068	4,996,200
2014-04-15	44.720	45.560	44.720	45.250	26.731	7,221,400
2014-04-14	44.690	44.820	44.460	44.650	26.376	3,606,800
2014-04-11	44.300	44.740	44.270	44.570	26.329	4,596,000
2014-04-10	44.390	44.750	44.190	44.300	26.170	3,987,700
2014-04-09	44.660	44.660	43.920	44.370	26.211	4,493,200
2014-04-08	44.170	44.730	43.830	44.710	26.412	5,820,300
2014-04-07	43.660	44.340	43.560	44.210	26.116	6,346,000
2014-04-04	43.490	44.090	43.400	43.700	25.815	5,012,900
2014-04-03	43.380	43.520	43.200	43.310	25.585	3,690,600
2014-04-02	43.520	43.570	43.180	43.290	25.573	4,237,000
2014-04-01	43.880	43.910	43.470	43.500	25.697	3,817,500
2014-03-31	43.550	44.000	43.500	43.940	25.957	4,632,600
2014-03-28	43.400	43.450	43.170	43.370	25.620	3,255,800
2014-03-27	43.050	43.440	42.950	43.400	25.638	6,178,600
2014-03-26	43.470	43.550	43.150	43.150	25.490	4,589,100
2014-03-25	43.250	43.500	42.980	43.430	25.656	3,120,700
2014-03-24	42.960	43.240	42.950	43.180	25.508	2,943,100
2014-03-21	42.900	43.280	42.810	42.920	25.354	7,029,000
2014-03-20	42.660	42.790	42.190	42.790	25.278	4,829,300
2014-03-19	43.440	43.550	42.540	42.790	25.278	5,773,700
2014-03-18	43.580	43.650	43.350	43.450	25.667	2,893,000
2014-03-17	43.550	43.700	43.350	43.520	25.709	3,866,100
2014-03-14	43.120	43.650	43.010	43.490	25.691	5,978,900
2014-03-13	42.700	43.290	42.630	43.160	25.496	5,031,600
2014-03-12	42.000	42.640	41.990	42.630	25.183	3,777,900
2014-03-11	42.240	42.280	41.900	42.050	24.840	2,748,900
2014-03-10	42.090	42.330	41.910	42.160	24.905	3,896,500
2014-03-07	41.910	42.130	41.590	42.100	24.870	3,858,400

← NewerPage 53 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.