Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	61.050	61.790	60.840	61.470	55.559	3,606,900
2023-12-01	60.940	61.490	60.520	61.430	55.523	2,918,600
2023-11-30	60.150	60.930	59.940	60.840	54.990	4,797,100
2023-11-29	61.040	61.150	59.800	60.000	54.230	4,314,000
2023-11-28	60.590	61.440	60.330	60.970	55.107	3,667,100
2023-11-27	60.580	60.760	59.870	60.450	54.637	2,834,500
2023-11-24	60.570	60.590	60.040	60.520	54.700	1,357,700
2023-11-22	60.220	60.470	59.770	60.430	54.619	4,060,400
2023-11-21	60.240	60.300	59.580	60.020	54.248	4,139,200
2023-11-20	60.230	60.250	59.280	60.060	54.285	6,312,100
2023-11-17	61.010	61.010	60.340	60.560	54.736	4,327,900
2023-11-16	60.710	60.980	60.250	60.700	54.863	3,970,800
2023-11-15	60.190	60.760	59.870	60.090	54.312	3,439,500
2023-11-14	59.110	60.500	59.060	60.300	54.501	4,250,000
2023-11-13	59.000	59.310	58.120	58.270	52.667	2,960,500
2023-11-10	58.940	59.260	58.630	59.200	53.507	2,912,100
2023-11-09	59.030	59.390	58.520	58.700	53.055	3,871,700
2023-11-08	59.590	59.690	58.510	59.080	53.399	3,953,300
2023-11-07	60.710	60.710	59.700	59.830	54.077	3,515,300
2023-11-06	61.080	61.230	60.470	60.560	54.736	3,139,700
2023-11-03	61.930	62.020	61.010	61.030	55.161	3,920,600
2023-11-02	60.510	61.570	60.390	61.070	55.197	3,961,300
2023-11-01	59.250	60.830	58.800	60.540	54.718	5,029,500
2023-10-31	59.010	59.400	58.620	59.270	53.570	3,832,300
2023-10-30	58.770	59.090	58.100	58.740	53.091	3,818,400
2023-10-27	59.000	59.960	58.100	58.310	52.703	4,310,600
2023-10-26	59.630	60.560	59.570	59.770	54.022	3,468,000
2023-10-25	59.040	59.670	58.790	59.470	53.751	3,133,100
2023-10-24	58.390	59.310	58.380	59.080	53.399	3,854,000
2023-10-23	57.860	58.620	57.110	58.050	52.468	4,854,200
2023-10-20	59.020	59.410	58.040	58.100	52.513	4,224,800
2023-10-19	59.270	59.960	59.010	59.050	53.372	4,442,300
2023-10-18	59.560	59.880	58.800	59.330	53.625	3,830,700
2023-10-17	59.220	59.770	58.870	59.510	53.787	3,778,800
2023-10-16	59.180	59.940	58.620	59.560	53.833	3,184,700
2023-10-13	58.510	59.350	58.320	58.860	53.200	3,732,700
2023-10-12	58.500	58.780	57.770	58.150	52.558	4,775,600
2023-10-11	58.410	58.890	57.940	58.810	53.155	3,116,400
2023-10-10	57.530	58.170	57.410	58.060	52.477	3,117,900
2023-10-09	57.270	57.740	57.030	57.650	52.106	2,702,100
2023-10-06	56.290	57.680	55.640	57.350	51.835	6,337,200
2023-10-05	56.630	56.730	55.810	56.480	51.049	3,835,400
2023-10-04	55.900	56.690	55.380	56.630	51.184	3,948,700
2023-10-03	54.420	56.040	53.730	55.840	50.470	5,161,400
2023-10-02	57.090	57.090	54.570	55.030	49.738	4,875,400
2023-09-29	57.420	57.790	56.790	57.220	51.718	4,079,200
2023-09-28	57.430	57.600	56.080	56.870	51.401	4,362,200
2023-09-27	57.590	57.710	56.790	57.210	51.709	4,481,200
2023-09-26	59.480	59.480	57.410	57.720	52.170	6,275,500
2023-09-25	59.230	59.560	58.620	59.490	53.769	3,617,800
2023-09-22	59.110	60.200	59.020	59.730	53.986	4,904,300
2023-09-21	60.000	60.300	59.330	59.380	53.670	4,904,800
2023-09-20	58.900	60.230	58.540	59.960	54.194	7,670,600
2023-09-19	57.990	58.810	57.800	58.520	52.893	7,856,000
2023-09-18	57.950	58.260	57.620	57.990	52.414	4,445,300
2023-09-15	58.580	58.990	57.910	57.970	52.396	9,226,000
2023-09-14	57.900	58.750	57.880	58.680	53.037	5,419,600
2023-09-13	57.280	58.380	57.250	58.130	52.070	6,006,000
2023-09-12	57.360	57.510	56.970	57.210	51.246	4,702,400
2023-09-11	57.080	57.650	57.000	57.430	51.443	5,586,300

← NewerPage 13 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.