Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	69.470	71.390	69.470	70.760	61.533	3,383,700
2022-06-29	70.130	70.470	69.770	70.210	61.055	2,945,600
2022-06-28	69.470	70.410	69.270	69.990	60.863	4,182,100
2022-06-27	68.560	69.440	68.050	69.330	60.290	2,957,800
2022-06-24	67.470	68.710	67.320	68.560	59.620	3,928,000
2022-06-23	65.910	67.440	65.910	67.280	58.507	4,000,400
2022-06-22	64.440	66.110	64.410	65.780	57.202	3,416,000
2022-06-21	63.980	64.990	63.700	64.760	56.315	3,146,900
2022-06-17	65.200	65.530	63.570	63.910	55.576	6,773,700
2022-06-16	64.930	65.350	64.130	64.950	56.481	4,726,800
2022-06-15	66.470	66.770	65.070	65.850	57.263	3,129,000
2022-06-14	68.150	68.160	65.220	65.880	57.289	2,901,100
2022-06-13	70.600	70.660	68.030	68.390	59.048	3,281,000
2022-06-10	70.620	71.580	70.270	71.010	61.310	3,562,300
2022-06-09	72.940	73.880	71.240	71.280	61.543	2,733,400
2022-06-08	75.330	75.340	72.660	73.170	63.175	5,320,300
2022-06-07	74.690	75.680	74.320	75.580	65.256	2,173,900
2022-06-06	75.130	75.270	74.330	74.710	64.504	2,356,900
2022-06-03	75.380	75.640	74.720	74.880	64.651	2,255,100
2022-06-02	75.500	75.650	73.590	75.480	65.169	2,633,200
2022-06-01	75.520	75.560	74.510	75.120	64.858	2,314,300
2022-05-31	75.760	75.890	74.800	75.340	65.048	3,753,300
2022-05-27	74.780	76.360	74.310	76.340	65.912	2,981,700
2022-05-26	75.790	76.010	74.880	74.960	64.720	4,487,800
2022-05-25	76.380	76.630	75.370	75.700	65.359	2,847,500
2022-05-24	75.000	76.400	73.440	76.260	65.843	2,680,700
2022-05-23	75.270	75.270	73.960	74.870	64.643	2,722,700
2022-05-20	75.040	75.150	73.620	74.220	64.081	4,574,000
2022-05-19	74.800	75.470	73.840	75.010	64.763	2,954,900
2022-05-18	75.480	75.710	74.650	74.890	64.660	3,151,900
2022-05-17	75.020	75.460	73.600	75.300	65.014	2,465,500
2022-05-16	74.360	75.190	74.050	74.830	64.608	2,678,200
2022-05-13	73.550	74.700	73.080	74.490	64.314	2,688,300
2022-05-12	73.960	74.300	72.390	73.550	63.503	2,688,700
2022-05-11	73.180	75.090	73.080	73.970	63.865	4,348,700
2022-05-10	73.900	74.790	72.600	73.490	63.451	4,316,000
2022-05-09	72.840	74.290	72.590	73.650	63.589	4,033,000
2022-05-06	72.720	73.290	72.270	73.080	63.097	2,593,900
2022-05-05	73.070	73.620	72.190	72.790	62.847	4,024,500
2022-05-04	71.940	73.650	71.840	73.400	63.373	4,162,100
2022-05-03	73.260	73.610	71.820	72.130	62.277	4,940,100
2022-05-02	73.500	74.120	71.900	72.670	62.743	4,397,200
2022-04-29	74.850	74.870	73.030	73.260	63.252	5,614,300
2022-04-28	75.540	75.610	73.060	74.880	64.651	5,262,900
2022-04-27	73.450	74.260	72.630	72.970	63.002	2,965,600
2022-04-26	73.590	74.660	73.350	73.380	63.356	3,641,000
2022-04-25	74.650	74.920	72.390	73.700	63.632	4,446,400
2022-04-22	75.230	75.380	74.220	74.300	64.150	2,371,600
2022-04-21	75.220	76.050	75.000	75.300	65.014	3,248,700
2022-04-20	75.420	75.780	75.110	75.350	65.057	3,317,700
2022-04-19	74.250	75.180	74.180	74.840	64.617	3,252,700
2022-04-18	74.590	74.800	73.880	74.200	64.064	2,180,900
2022-04-14	74.410	74.830	74.180	74.340	64.185	2,007,100
2022-04-13	75.010	75.100	74.000	74.370	64.211	2,274,800
2022-04-12	74.230	75.210	73.680	74.730	64.522	2,872,300
2022-04-11	74.890	75.520	74.170	74.360	64.202	2,752,300
2022-04-08	74.750	75.410	74.400	74.820	64.599	2,115,100
2022-04-07	74.740	75.000	73.910	74.570	64.384	3,228,700
2022-04-06	73.150	75.160	73.050	74.990	64.746	3,350,600
2022-04-05	72.850	74.040	72.790	73.070	63.088	2,979,400

← NewerPage 19 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.