Xcel Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 77.700 | 77.800 | 74.800 | 76.840 | 76.840 | 3,088 |
| 2026-10-20 | 74.770 | 76.970 | 74.770 | 76.650 | 76.650 | 2,247 |
| 2026-10-19 | 77.020 | 77.370 | 75.010 | 75.114 | 75.114 | 1,090 |
| 2026-10-16 | 75.800 | 76.050 | 74.600 | 75.960 | 75.960 | 382 |
| 2026-10-15 | 76.130 | 76.990 | 74.840 | 75.200 | 75.200 | 670 |
| 2026-10-14 | 75.410 | 75.410 | 73.350 | 75.260 | 75.260 | 2,640 |
| 2026-10-13 | 74.200 | 75.060 | 72.860 | 74.640 | 74.640 | 2,225 |
| 2026-10-12 | 74.420 | 74.420 | 72.720 | 74.140 | 74.140 | 6,985 |
| 2026-10-09 | 73.000 | 74.240 | 71.970 | 73.440 | 73.440 | 5,316 |
| 2026-10-08 | 72.390 | 73.460 | 71.000 | 73.350 | 73.350 | 1,131 |
| 2026-10-07 | 72.070 | 74.000 | 71.450 | 72.780 | 72.780 | 1,389 |
| 2026-10-06 | 71.150 | 72.170 | 71.150 | 72.065 | 72.065 | 3,071 |
| 2026-10-05 | 72.110 | 72.480 | 70.860 | 71.650 | 71.650 | 6,219 |
| 2026-10-02 | 71.600 | 71.863 | 69.510 | 71.235 | 71.235 | 2,396 |
| 2026-10-01 | 70.830 | 71.180 | 69.280 | 70.330 | 70.330 | 1,324 |
| 2026-09-30 | 70.180 | 71.420 | 70.180 | 70.870 | 70.870 | 286 |
| 2026-09-29 | 69.850 | 70.870 | 68.945 | 70.160 | 70.160 | 2,251 |
| 2026-09-28 | 70.000 | 70.880 | 69.000 | 69.390 | 69.390 | 2,029 |
| 2026-09-25 | 69.550 | 70.390 | 68.730 | 69.260 | 69.260 | 2,086 |
| 2026-09-24 | 70.000 | 71.000 | 69.680 | 70.077 | 70.077 | 2,220 |
| 2026-09-23 | 71.720 | 72.810 | 70.830 | 71.155 | 71.155 | 3,198 |
| 2026-09-22 | 71.360 | 73.640 | 71.360 | 72.260 | 72.260 | 5,130 |
| 2026-09-21 | 73.010 | 73.150 | 71.877 | 71.930 | 71.930 | 2,627 |
| 2026-09-18 | 73.270 | 74.240 | 72.310 | 72.520 | 72.520 | 8,631 |
| 2026-09-17 | 72.550 | 74.020 | 71.930 | 73.580 | 73.580 | 1,052 |
| 2026-09-16 | 73.140 | 73.495 | 72.020 | 73.110 | 73.110 | 1,823 |
| 2026-09-15 | 73.910 | 74.150 | 72.310 | 72.775 | 72.775 | 1,920 |
| 2026-09-14 | 76.200 | 76.200 | 74.410 | 74.410 | 74.410 | 2,869 |
| 2026-09-11 | 75.000 | 77.180 | 75.000 | 75.620 | 75.028 | 542 |
| 2026-09-10 | 75.970 | 77.490 | 75.480 | 75.720 | 75.126 | 1,809 |
| 2026-09-09 | 77.240 | 77.850 | 75.450 | 75.870 | 75.276 | 414 |
| 2026-09-08 | 74.980 | 77.000 | 74.600 | 76.630 | 76.030 | 2,373 |
| 2026-09-04 | 75.990 | 77.080 | 75.140 | 75.540 | 74.948 | 3,464 |
| 2026-09-03 | 76.010 | 76.500 | 74.980 | 76.390 | 75.792 | 1,150 |
| 2026-09-02 | 75.540 | 76.440 | 74.740 | 75.640 | 75.047 | 3,278 |
| 2026-09-01 | 76.440 | 77.080 | 75.000 | 75.620 | 75.028 | 2,577 |
| 2026-08-28 | 76.870 | 79.700 | 76.002 | 76.118 | 75.522 | 413 |
| 2026-08-27 | 77.500 | 80.090 | 75.200 | 77.040 | 76.436 | 1,340 |
| 2026-08-26 | 76.660 | 79.840 | 75.480 | 77.680 | 77.071 | 1,017 |
| 2026-08-25 | 77.240 | 78.490 | 75.000 | 77.440 | 76.833 | 286 |
| 2026-08-24 | 76.470 | 78.200 | 76.170 | 76.870 | 76.268 | 2,218 |
| 2026-08-21 | 79.330 | 79.990 | 76.745 | 76.840 | 76.238 | 1,156 |
| 2026-08-20 | 78.860 | 79.960 | 78.000 | 79.140 | 78.520 | 85 |
| 2026-08-19 | 78.610 | 80.990 | 78.610 | 79.479 | 78.856 | 522 |
| 2026-08-18 | 79.030 | 80.740 | 79.030 | 79.785 | 79.160 | 1,577 |
| 2026-08-17 | 78.790 | 80.590 | 78.470 | 78.900 | 78.282 | 218 |
| 2026-08-14 | 78.540 | 81.500 | 78.410 | 79.160 | 78.540 | 290 |
| 2026-08-13 | 78.310 | 79.385 | 78.000 | 79.010 | 78.391 | 1,053 |
| 2026-08-12 | 77.370 | 78.350 | 76.710 | 78.343 | 77.729 | 316 |
| 2026-08-11 | 76.800 | 78.950 | 76.190 | 77.560 | 76.952 | 3,357 |
| 2026-08-10 | 78.110 | 78.970 | 75.010 | 76.660 | 76.059 | 311 |
| 2026-08-07 | 76.520 | 78.180 | 74.910 | 78.070 | 77.458 | 1,472 |
| 2026-08-06 | 77.200 | 79.300 | 76.050 | 76.680 | 76.079 | 1,429 |
| 2026-08-05 | 78.700 | 78.910 | 76.430 | 77.250 | 76.645 | 684 |
| 2026-08-04 | 79.590 | 79.590 | 76.480 | 77.720 | 77.111 | 1,361 |
| 2026-08-03 | 77.660 | 79.720 | 77.280 | 77.500 | 76.893 | 332 |
| 2026-07-31 | 76.910 | 79.980 | 76.910 | 78.290 | 77.677 | 3,040 |
| 2026-07-30 | 77.500 | 80.930 | 77.500 | 78.650 | 78.034 | 2,586 |
| 2026-07-29 | 83.700 | 83.700 | 78.989 | 78.989 | 78.370 | 3,099 |
| 2026-07-28 | 81.350 | 83.300 | 80.420 | 81.040 | 80.405 | 451 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.5925 USD |
| 2026-06-12 | 0.5925 USD |
| 2026-03-12 | 0.5925 USD |
| 2025-12-24 | 0.5700 USD |
| 2025-09-12 | 0.5700 USD |
| 2025-06-12 | 0.5700 USD |
| 2025-03-14 | 0.5700 USD |
| 2025-01-06 | 0.5475 USD |
| 2024-09-13 | 0.5475 USD |
| 2024-06-14 | 0.5475 USD |
| 2024-03-14 | 0.5475 USD |
| 2023-12-27 | 0.5200 USD |
| 2023-09-14 | 0.5200 USD |
| 2023-06-14 | 0.5200 USD |
| 2023-03-14 | 0.5200 USD |
| 2022-12-28 | 0.4875 USD |
| 2022-09-14 | 0.4875 USD |
| 2022-06-14 | 0.4875 USD |
| 2022-03-14 | 0.4875 USD |
| 2021-12-21 | 0.4575 USD |
| 2021-09-14 | 0.4575 USD |
| 2021-06-14 | 0.4575 USD |
| 2021-03-12 | 0.4575 USD |
| 2020-12-22 | 0.4300 USD |
| 2020-09-14 | 0.4300 USD |
| 2020-06-12 | 0.4300 USD |
| 2020-03-12 | 0.4300 USD |
| 2019-12-24 | 0.4050 USD |
| 2019-09-12 | 0.4050 USD |
| 2019-06-13 | 0.4050 USD |
| 2019-03-14 | 0.4050 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.