Xcel Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 82.480 | 83.300 | 80.430 | 80.580 | 79.949 | 1,106 |
| 2026-07-24 | 80.380 | 82.080 | 80.010 | 81.450 | 80.812 | 793 |
| 2026-07-23 | 80.990 | 81.180 | 79.350 | 80.721 | 80.088 | 907 |
| 2026-07-22 | 78.340 | 80.480 | 76.910 | 80.260 | 79.631 | 905 |
| 2026-07-21 | 79.230 | 80.500 | 77.990 | 78.630 | 78.014 | 410 |
| 2026-07-20 | 80.000 | 80.890 | 77.180 | 78.580 | 77.964 | 955 |
| 2026-07-17 | 81.250 | 81.400 | 78.700 | 78.700 | 78.083 | 349 |
| 2026-07-16 | 79.990 | 80.770 | 78.510 | 79.950 | 79.324 | 1,877 |
| 2026-07-15 | 80.560 | 81.100 | 78.570 | 79.410 | 78.788 | 330 |
| 2026-07-14 | 80.800 | 81.196 | 80.060 | 80.060 | 79.433 | 366 |
| 2026-07-13 | 80.830 | 81.990 | 78.510 | 81.000 | 80.365 | 675 |
| 2026-07-10 | 78.500 | 81.740 | 78.050 | 79.880 | 79.254 | 2,466 |
| 2026-07-09 | 80.670 | 80.670 | 78.850 | 78.940 | 78.322 | 3,534 |
| 2026-07-08 | 81.120 | 81.120 | 79.960 | 79.981 | 79.354 | 1,913 |
| 2026-07-07 | 78.000 | 82.700 | 78.000 | 81.140 | 80.504 | 1,041 |
| 2026-07-06 | 82.160 | 82.590 | 80.160 | 80.460 | 79.830 | 3,777 |
| 2026-07-02 | 80.160 | 81.550 | 79.040 | 81.540 | 80.901 | 1,690 |
| 2026-07-01 | 81.100 | 82.980 | 78.010 | 79.420 | 78.798 | 4,854 |
| 2026-06-30 | 82.460 | 84.000 | 80.130 | 81.290 | 80.653 | 309 |
| 2026-06-29 | 82.490 | 82.600 | 81.530 | 81.870 | 81.229 | 5,950 |
| 2026-06-26 | 82.320 | 85.000 | 79.890 | 82.530 | 81.883 | 1,595 |
| 2026-06-25 | 78.510 | 82.770 | 78.510 | 81.610 | 80.971 | 316,362 |
| 2026-06-24 | 80.800 | 81.530 | 78.510 | 80.955 | 80.321 | 2,025 |
| 2026-06-23 | 78.950 | 79.910 | 78.900 | 79.890 | 79.264 | 1,157 |
| 2026-06-22 | 77.500 | 78.900 | 75.770 | 78.580 | 77.964 | 2,326 |
| 2026-06-18 | 80.550 | 80.550 | 76.710 | 77.327 | 76.721 | 1,702 |
| 2026-06-17 | 78.890 | 79.140 | 78.370 | 78.390 | 77.776 | 287 |
| 2026-06-16 | 78.810 | 80.550 | 78.100 | 79.320 | 78.699 | 251 |
| 2026-06-15 | 77.000 | 79.780 | 77.000 | 78.990 | 78.371 | 312 |
| 2026-06-12 | 79.050 | 80.000 | 77.610 | 78.750 | 78.133 | 176 |
| 2026-06-11 | 77.320 | 80.000 | 77.320 | 78.370 | 77.168 | 372 |
| 2026-06-10 | 80.020 | 80.990 | 76.880 | 77.865 | 76.671 | 3,287 |
| 2026-06-09 | 76.720 | 79.500 | 76.720 | 77.720 | 76.528 | 1,306 |
| 2026-06-08 | 80.020 | 80.300 | 77.570 | 77.690 | 76.499 | 294,030 |
| 2026-06-05 | 80.010 | 80.010 | 75.000 | 79.180 | 77.966 | 855 |
| 2026-06-04 | 77.700 | 80.020 | 76.600 | 77.590 | 76.400 | 315 |
| 2026-06-03 | 77.870 | 80.020 | 76.160 | 78.140 | 76.942 | 6,065 |
| 2026-06-02 | 80.020 | 80.020 | 75.810 | 77.550 | 76.361 | 1,667 |
| 2026-06-01 | 79.530 | 81.940 | 76.762 | 76.940 | 75.760 | 4,694 |
| 2026-05-29 | 78.000 | 80.247 | 78.000 | 79.200 | 77.985 | 3,793 |
| 2026-05-28 | 82.900 | 82.900 | 79.000 | 79.720 | 78.497 | 1,995 |
| 2026-05-27 | 82.900 | 83.000 | 79.000 | 80.820 | 79.581 | 203 |
| 2026-05-26 | 81.710 | 82.900 | 79.000 | 81.239 | 79.993 | 1,989 |
| 2026-05-22 | 80.410 | 81.210 | 79.020 | 80.830 | 79.590 | 320 |
| 2026-05-21 | 79.690 | 81.200 | 77.430 | 79.950 | 78.724 | 2,539 |
| 2026-05-20 | 76.860 | 81.000 | 76.860 | 79.940 | 78.714 | 4,539 |
| 2026-05-19 | 80.800 | 80.800 | 77.500 | 79.530 | 78.310 | 4,142 |
| 2026-05-18 | 79.160 | 79.160 | 75.530 | 77.983 | 76.787 | 3,121 |
| 2026-05-15 | 79.570 | 80.800 | 77.060 | 77.920 | 76.725 | 1,123 |
| 2026-05-14 | 79.900 | 80.270 | 78.000 | 79.923 | 78.697 | 93 |
| 2026-05-13 | 79.900 | 83.260 | 78.590 | 79.960 | 78.734 | 729 |
| 2026-05-12 | 83.290 | 83.290 | 79.370 | 79.600 | 78.379 | 952 |
| 2026-05-11 | 80.400 | 81.790 | 78.970 | 80.420 | 79.187 | 6,065 |
| 2026-05-08 | 83.290 | 83.290 | 77.000 | 79.960 | 78.734 | 662 |
| 2026-05-07 | 80.550 | 81.740 | 79.940 | 80.070 | 78.842 | 10,338 |
| 2026-05-06 | 80.500 | 83.290 | 80.240 | 80.520 | 79.285 | 1,074 |
| 2026-05-05 | 82.370 | 83.270 | 80.650 | 81.950 | 80.693 | 1,469 |
| 2026-05-01 | 82.610 | 83.710 | 80.470 | 82.820 | 81.550 | 690 |
| 2026-04-30 | 78.750 | 82.200 | 75.000 | 81.440 | 80.191 | 312,954 |
| 2026-04-29 | 79.440 | 80.350 | 78.550 | 78.980 | 77.769 | 282 |
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.