Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	69.180	69.570	68.320	68.500	58.733	2,296,000
2022-01-05	68.370	69.810	68.160	69.040	59.196	4,166,000
2022-01-04	67.870	69.530	67.770	68.370	58.621	4,197,000
2022-01-03	67.660	67.990	66.830	67.940	58.252	3,501,100
2021-12-31	67.440	67.980	66.420	67.700	58.047	5,704,600
2021-12-30	68.220	68.290	67.790	68.230	58.501	1,744,500
2021-12-29	67.720	68.080	67.470	67.960	58.270	1,502,600
2021-12-28	66.820	67.630	66.820	67.620	57.978	1,213,900
2021-12-27	66.820	66.940	66.380	66.820	57.292	1,211,500
2021-12-23	66.800	67.030	66.480	66.610	57.112	2,442,400
2021-12-22	65.750	66.940	65.750	66.730	57.215	2,247,100
2021-12-21	67.040	67.260	66.100	66.340	56.881	2,901,100
2021-12-20	66.420	67.240	65.680	67.120	57.157	2,373,900
2021-12-17	68.340	68.870	66.840	67.000	57.054	5,062,800
2021-12-16	68.580	69.570	68.310	68.950	58.715	3,774,600
2021-12-15	67.660	68.880	67.600	68.820	58.604	3,457,200
2021-12-14	67.320	67.670	66.720	67.390	57.387	3,102,400
2021-12-13	66.450	67.850	66.450	67.460	57.446	2,500,200
2021-12-10	67.260	67.450	66.400	66.510	56.637	2,844,000
2021-12-09	67.050	67.220	66.480	66.800	56.884	3,222,600
2021-12-08	66.100	67.320	65.920	67.110	57.148	3,039,800
2021-12-07	65.100	66.060	64.850	66.040	56.237	4,990,400
2021-12-06	65.700	66.390	65.140	65.180	55.505	3,772,100
2021-12-03	65.050	65.580	64.160	65.170	55.496	3,328,200
2021-12-02	64.400	65.250	64.260	64.650	55.053	2,978,700
2021-12-01	64.420	65.570	63.850	64.210	54.679	3,568,300
2021-11-30	65.380	65.380	63.500	63.730	54.270	4,298,600
2021-11-29	64.720	65.780	64.200	65.590	55.854	2,630,200
2021-11-26	65.520	66.080	64.620	64.760	55.147	2,144,000
2021-11-24	65.880	65.940	65.300	65.550	55.820	2,055,500
2021-11-23	66.120	66.500	65.530	65.840	56.067	1,922,300
2021-11-22	65.340	67.030	64.960	66.310	56.467	5,212,500
2021-11-19	64.310	65.240	64.120	65.100	55.436	2,924,400
2021-11-18	64.770	64.770	64.010	64.330	54.781	2,432,600
2021-11-17	63.960	65.050	63.680	64.970	55.326	3,527,700
2021-11-16	64.350	64.750	64.070	64.110	54.593	2,891,200
2021-11-15	63.270	64.350	63.170	64.310	54.764	2,180,300
2021-11-12	63.430	63.620	62.800	63.130	53.759	3,844,200
2021-11-11	64.300	64.300	63.040	63.500	54.074	1,899,400
2021-11-10	63.830	64.500	63.610	64.390	54.832	2,254,900
2021-11-09	62.810	63.810	62.690	63.600	54.159	6,245,000
2021-11-08	63.840	63.990	62.360	62.740	53.427	2,656,200
2021-11-05	63.410	64.140	63.270	63.800	54.329	4,477,200
2021-11-04	63.420	63.810	62.690	63.070	53.708	5,254,700
2021-11-03	64.350	64.830	62.960	63.500	54.074	2,397,000
2021-11-02	64.870	65.050	64.080	64.710	55.104	2,395,400
2021-11-01	64.410	64.780	64.110	64.500	54.926	2,502,400
2021-10-29	65.520	65.600	64.090	64.590	55.002	4,082,900
2021-10-28	63.080	64.590	62.330	64.330	54.781	3,178,400
2021-10-27	64.650	64.930	63.130	63.390	53.980	3,546,000
2021-10-26	64.720	65.060	64.440	64.480	54.909	3,925,600
2021-10-25	65.490	65.490	64.560	64.660	55.062	2,402,800
2021-10-22	65.800	65.990	65.480	65.550	55.820	1,978,800
2021-10-21	65.650	65.900	65.290	65.610	55.871	2,344,300
2021-10-20	65.170	65.900	65.140	65.570	55.837	2,486,500

← NewerPage 21 of 21 · 1,255 trading days

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.