Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	72.130	72.200	70.920	71.560	62.636	2,695,200
2022-09-22	72.620	72.970	72.030	72.450	63.415	2,437,600
2022-09-21	73.740	74.590	72.500	72.500	63.459	2,435,300
2022-09-20	74.320	74.320	72.660	73.480	64.316	2,397,900
2022-09-19	73.720	74.550	73.300	74.530	65.235	1,763,900
2022-09-16	73.570	74.160	73.340	73.900	64.684	7,082,900
2022-09-15	75.010	75.060	73.130	73.380	64.229	3,664,700
2022-09-14	74.780	75.670	74.560	75.310	65.918	2,669,800
2022-09-13	76.610	77.030	74.840	75.080	65.290	3,561,100
2022-09-12	77.090	77.660	76.640	77.410	67.316	1,897,500
2022-09-09	76.940	77.290	76.230	76.980	66.942	2,572,400
2022-09-08	76.630	77.180	76.180	76.590	66.603	1,882,500
2022-09-07	75.120	77.220	74.950	76.980	66.942	2,805,800
2022-09-06	74.460	75.760	74.240	74.440	64.733	2,283,500
2022-09-02	75.630	76.460	74.220	74.410	64.707	2,148,600
2022-09-01	74.280	75.500	74.150	75.420	65.585	1,803,400
2022-08-31	74.820	75.320	74.250	74.250	64.568	2,811,300
2022-08-30	75.580	75.680	74.430	74.690	64.951	2,538,400
2022-08-29	74.700	76.020	74.310	75.620	65.759	2,278,200
2022-08-26	76.250	76.350	74.910	74.930	65.159	2,413,300
2022-08-25	75.700	76.100	75.020	76.080	66.159	1,553,600
2022-08-24	75.400	75.550	74.840	75.410	65.577	1,431,100
2022-08-23	76.020	76.030	75.100	75.350	65.525	1,521,300
2022-08-22	76.820	77.020	75.960	76.200	66.264	1,978,900
2022-08-19	76.890	77.420	76.750	76.940	66.907	2,406,400
2022-08-18	77.010	77.530	76.820	76.990	66.951	1,865,700
2022-08-17	76.700	77.440	76.700	76.930	66.898	1,591,100
2022-08-16	76.300	77.280	76.300	77.010	66.968	1,476,900
2022-08-15	76.000	76.750	75.660	76.690	66.690	1,389,800
2022-08-12	75.210	75.990	75.060	75.960	66.055	1,675,100
2022-08-11	75.270	75.830	74.500	74.610	64.881	1,930,800
2022-08-10	75.300	75.480	74.630	75.110	65.316	2,293,600
2022-08-09	73.910	75.040	73.910	74.820	65.064	1,903,600
2022-08-08	74.160	74.760	73.670	73.900	64.264	2,044,800
2022-08-05	74.540	74.660	73.140	73.800	64.177	3,057,200
2022-08-04	74.250	75.370	74.180	74.560	64.838	2,824,300
2022-08-03	73.290	74.470	72.350	74.310	64.620	2,894,900
2022-08-02	73.680	74.440	73.140	73.450	63.872	2,849,700
2022-08-01	72.960	73.580	72.500	73.190	63.646	3,028,200
2022-07-29	72.060	73.580	72.010	73.180	63.637	2,647,400
2022-07-28	70.460	72.360	69.860	72.210	62.794	2,615,600
2022-07-27	69.740	70.370	69.440	70.250	61.090	2,394,200
2022-07-26	69.870	70.640	69.700	70.210	61.055	2,769,100
2022-07-25	68.860	69.530	68.500	69.460	60.403	1,889,000
2022-07-22	68.000	68.720	67.780	68.670	59.716	2,200,700
2022-07-21	67.500	67.820	66.970	67.700	58.872	3,961,300
2022-07-20	68.860	68.960	67.460	67.600	58.785	4,360,100
2022-07-19	69.200	69.350	68.320	68.860	59.881	4,459,400
2022-07-18	69.690	69.860	68.470	68.550	59.611	3,036,200
2022-07-15	69.550	70.040	68.760	69.960	60.837	2,511,300
2022-07-14	68.220	69.410	68.000	69.310	60.272	1,410,700
2022-07-13	68.850	69.940	68.800	69.200	60.176	1,646,400
2022-07-12	70.060	70.620	69.220	69.500	60.437	1,937,100
2022-07-11	69.570	70.330	68.940	69.890	60.776	2,168,000
2022-07-08	69.590	69.890	69.060	69.600	60.524	2,231,900
2022-07-07	71.250	71.670	69.220	69.580	60.507	6,138,700
2022-07-06	70.230	71.660	69.560	71.010	61.750	3,095,600
2022-07-05	72.600	72.720	69.060	69.890	60.776	3,666,300
2022-07-01	70.790	72.670	70.450	72.630	63.159	3,636,600
2022-06-30	69.470	71.390	69.470	70.760	61.533	3,383,700

← NewerPage 18 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.