Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	53.930	54.670	53.580	53.740	49.508	2,561,500
2024-05-24	54.060	54.190	53.650	53.720	49.490	2,016,200
2024-05-23	55.090	55.090	54.020	54.050	49.794	3,074,900
2024-05-22	56.440	56.570	55.330	55.520	51.148	4,231,100
2024-05-21	56.280	56.790	56.080	56.740	52.272	2,974,300
2024-05-20	55.760	56.100	55.360	56.070	51.655	3,694,200
2024-05-17	55.650	55.840	55.330	55.520	51.148	4,092,800
2024-05-16	55.840	56.380	55.600	55.850	51.452	2,483,500
2024-05-15	56.320	56.340	55.730	55.790	51.397	2,278,400
2024-05-14	56.110	56.380	55.340	55.560	51.185	2,693,900
2024-05-13	55.800	56.450	55.600	55.830	51.434	4,508,300
2024-05-10	55.500	55.770	55.130	55.460	51.093	2,433,000
2024-05-09	54.930	55.470	54.640	55.240	50.890	4,374,700
2024-05-08	55.110	55.320	54.570	54.930	50.605	3,123,300
2024-05-07	54.640	55.090	54.040	55.020	50.687	4,676,300
2024-05-06	54.420	54.430	53.370	54.360	50.079	4,816,700
2024-05-03	53.850	54.280	53.550	54.250	49.978	3,285,100
2024-05-02	53.840	54.340	53.390	53.790	49.554	3,910,500
2024-05-01	53.220	54.200	52.850	53.780	49.545	4,589,600
2024-04-30	53.950	54.240	53.570	53.730	49.499	6,805,600
2024-04-29	54.270	54.840	54.190	54.480	50.190	3,884,600
2024-04-26	54.580	54.680	53.710	53.960	49.711	6,451,700
2024-04-25	55.510	55.690	54.350	55.010	50.678	6,717,500
2024-04-24	54.310	55.640	54.150	55.330	50.973	4,614,400
2024-04-23	54.680	55.490	54.680	55.270	50.918	4,432,100
2024-04-22	54.840	55.210	54.470	54.960	50.632	3,996,100
2024-04-19	53.870	55.000	53.840	54.720	50.411	4,477,700
2024-04-18	53.660	53.970	53.100	53.760	49.527	3,087,000
2024-04-17	53.010	53.360	52.440	53.190	49.002	3,926,400
2024-04-16	53.040	53.090	52.170	52.530	48.394	3,849,800
2024-04-15	53.330	53.720	52.830	53.170	48.983	3,826,500
2024-04-12	53.730	53.900	52.840	53.170	48.983	3,010,400
2024-04-11	54.090	54.200	53.170	53.490	49.278	2,631,000
2024-04-10	53.390	53.890	52.870	53.750	49.517	3,263,900
2024-04-09	54.450	54.580	54.040	54.370	50.089	2,328,700
2024-04-08	53.640	54.160	53.570	54.080	49.821	4,473,400
2024-04-05	53.530	53.770	52.960	53.530	49.315	4,483,900
2024-04-04	54.780	54.960	53.450	53.770	49.536	7,021,900
2024-04-03	53.860	54.120	53.280	54.090	49.831	4,122,600
2024-04-02	53.280	54.170	53.140	54.080	49.821	4,561,600
2024-04-01	53.690	53.740	53.010	53.280	49.084	4,266,600
2024-03-28	53.460	53.890	53.390	53.750	49.517	3,556,400
2024-03-27	52.210	53.400	52.180	53.380	49.177	3,691,700
2024-03-26	52.490	52.650	51.580	51.800	47.721	3,498,400
2024-03-25	52.610	52.730	52.250	52.480	48.347	3,022,700
2024-03-22	52.500	52.710	52.040	52.270	48.154	3,312,600
2024-03-21	52.720	53.130	52.280	52.300	48.182	3,854,100
2024-03-20	52.140	52.730	52.030	52.580	48.440	4,547,200
2024-03-19	51.950	52.990	51.950	52.430	48.301	5,656,800
2024-03-18	51.650	52.420	51.370	52.040	47.942	7,217,700
2024-03-15	51.760	52.240	51.570	51.990	47.896	11,161,000
2024-03-14	50.780	51.900	50.760	51.880	47.795	11,860,000
2024-03-13	52.060	52.450	51.420	51.500	46.940	5,420,000
2024-03-12	52.630	53.000	51.640	51.900	47.304	8,809,700
2024-03-11	52.770	53.300	52.130	52.910	48.225	9,838,100
2024-03-08	50.080	51.400	49.890	51.020	46.502	8,848,600
2024-03-07	48.970	50.790	48.690	50.040	45.609	17,186,900
2024-03-06	49.280	50.020	46.790	48.440	44.151	14,401,900
2024-03-05	51.140	51.630	48.310	48.650	44.342	12,549,200
2024-03-04	49.040	51.210	48.520	51.060	46.539	10,184,200

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-06-02	2:1

Dividends

Ex-date	Amount
2026-09-15	0.5930 USD
2026-06-15	0.5930 USD
2026-03-13	0.5930 USD
2025-12-29	0.5700 USD
2025-09-15	0.5700 USD
2025-06-13	0.5700 USD
2025-03-14	0.5700 USD
2025-01-06	0.5480 USD
2024-09-13	0.5480 USD
2024-06-14	0.5480 USD
2024-03-14	0.5480 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	0.4880 USD
2022-09-14	0.4880 USD
2022-06-14	0.4880 USD
2022-03-14	0.4880 USD
2021-12-21	0.4580 USD
2021-09-14	0.4580 USD
2021-06-14	0.4580 USD
2021-03-12	0.4580 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.