Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	69.930	70.500	68.970	69.400	60.745	2,150,300
2022-12-16	70.260	70.310	68.760	69.920	61.200	6,745,300
2022-12-15	70.960	71.220	70.250	70.620	61.813	3,265,700
2022-12-14	71.840	72.510	70.780	71.250	62.364	2,551,600
2022-12-13	72.440	72.990	70.840	71.600	62.671	3,171,000
2022-12-12	70.510	71.610	69.970	71.590	62.662	1,967,300
2022-12-09	69.670	70.410	69.470	69.840	61.130	3,793,100
2022-12-08	68.750	69.970	68.570	69.810	61.104	2,160,600
2022-12-07	69.530	69.810	68.510	68.870	60.281	2,659,400
2022-12-06	68.680	69.400	68.580	69.320	60.675	2,526,600
2022-12-05	68.660	68.980	68.420	68.680	60.115	2,151,400
2022-12-02	69.250	69.780	68.470	69.140	60.518	2,811,700
2022-12-01	70.820	71.730	70.080	70.190	61.437	2,520,300
2022-11-30	68.750	70.580	68.520	70.220	61.463	4,911,400
2022-11-29	69.210	69.260	68.250	68.850	60.264	1,873,400
2022-11-28	69.270	69.700	68.640	69.390	60.736	2,197,600
2022-11-25	69.470	69.900	69.270	69.630	60.947	1,193,300
2022-11-23	68.680	69.230	68.470	69.200	60.570	1,947,100
2022-11-22	69.000	69.620	68.640	68.850	60.264	2,625,200
2022-11-21	67.930	69.160	67.930	68.680	60.115	2,876,400
2022-11-18	67.430	68.490	67.430	68.380	59.852	2,922,000
2022-11-17	67.450	67.910	66.890	67.140	58.767	2,881,200
2022-11-16	67.780	68.680	67.640	68.320	59.800	3,859,900
2022-11-15	67.330	67.690	66.630	67.390	58.986	4,576,300
2022-11-14	67.730	67.860	66.820	66.830	58.496	4,087,700
2022-11-11	68.610	68.940	66.840	67.490	59.073	5,005,300
2022-11-10	67.440	69.370	66.570	69.110	60.491	4,592,000
2022-11-09	66.020	66.350	65.370	65.610	57.428	3,760,000
2022-11-08	65.330	66.380	65.240	66.090	57.848	2,892,100
2022-11-07	65.710	66.030	64.160	65.250	57.113	3,983,100
2022-11-04	65.260	66.010	64.400	65.550	57.375	3,470,700
2022-11-03	64.990	65.430	64.540	65.150	57.025	4,247,800
2022-11-02	65.620	67.390	65.240	65.310	57.165	6,364,500
2022-11-01	65.320	66.020	64.780	65.900	57.682	3,912,800
2022-10-31	65.150	65.400	64.290	65.110	56.990	3,934,100
2022-10-28	63.710	65.490	63.630	65.370	57.218	3,874,800
2022-10-27	62.430	64.460	62.210	63.250	55.362	4,295,200
2022-10-26	63.020	63.590	62.430	62.570	54.767	3,707,700
2022-10-25	61.880	62.670	61.730	62.400	54.618	2,774,300
2022-10-24	61.440	62.090	61.080	61.580	53.900	4,027,800
2022-10-21	59.840	61.240	59.430	60.900	53.305	3,776,000
2022-10-20	61.780	61.780	59.400	59.730	52.281	6,537,600
2022-10-19	60.630	61.270	60.380	61.100	53.480	2,582,500
2022-10-18	61.400	62.170	60.990	61.620	53.935	3,162,000
2022-10-17	59.610	61.070	59.550	60.600	53.043	3,782,200
2022-10-14	60.210	60.450	58.530	58.860	51.520	3,595,100
2022-10-13	57.200	59.980	56.890	59.740	52.290	6,807,300
2022-10-12	59.950	59.950	57.900	57.940	50.714	4,548,400
2022-10-11	59.900	60.770	59.770	59.830	52.369	4,232,000
2022-10-10	60.010	60.910	59.900	60.210	52.701	3,970,400
2022-10-07	61.750	62.040	59.680	59.860	52.395	6,476,400
2022-10-06	64.180	64.180	61.730	61.820	54.111	3,788,300
2022-10-05	65.650	65.740	63.790	64.330	56.307	3,003,000
2022-10-04	65.700	66.680	65.330	66.470	58.181	2,754,400
2022-10-03	64.720	66.050	64.300	65.540	57.367	2,931,500
2022-09-30	65.590	66.160	63.840	64.000	56.019	6,182,200
2022-09-29	68.450	68.880	65.160	65.360	57.209	3,852,400
2022-09-28	69.110	69.360	68.080	68.910	60.316	2,746,500
2022-09-27	70.160	70.400	68.150	68.370	59.844	3,173,400
2022-09-26	71.450	71.720	69.380	69.950	61.227	3,115,900

← NewerPage 17 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.