Xcel Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 68.890 | 69.900 | 68.680 | 69.460 | 65.201 | 4,018,500 |
| 2024-11-14 | 68.880 | 69.530 | 68.480 | 68.910 | 64.685 | 3,347,500 |
| 2024-11-13 | 68.670 | 68.940 | 68.130 | 68.650 | 64.441 | 4,068,300 |
| 2024-11-12 | 68.630 | 69.350 | 68.350 | 68.610 | 64.404 | 5,337,500 |
| 2024-11-11 | 67.230 | 68.820 | 67.140 | 68.650 | 64.441 | 5,556,000 |
| 2024-11-08 | 66.270 | 67.440 | 66.210 | 67.370 | 63.240 | 3,859,100 |
| 2024-11-07 | 66.380 | 66.880 | 66.070 | 66.200 | 62.141 | 4,185,800 |
| 2024-11-06 | 65.850 | 67.100 | 65.320 | 66.490 | 62.414 | 5,057,900 |
| 2024-11-05 | 65.940 | 66.440 | 65.710 | 66.330 | 62.263 | 4,713,200 |
| 2024-11-04 | 65.970 | 66.180 | 65.270 | 65.820 | 61.785 | 12,450,800 |
| 2024-11-01 | 67.800 | 68.360 | 66.600 | 66.690 | 62.601 | 6,861,000 |
| 2024-10-31 | 64.380 | 67.730 | 63.640 | 66.810 | 62.714 | 6,805,300 |
| 2024-10-30 | 63.350 | 63.780 | 62.630 | 63.050 | 59.184 | 2,894,400 |
| 2024-10-29 | 64.300 | 64.400 | 63.340 | 63.340 | 59.457 | 6,475,700 |
| 2024-10-28 | 64.440 | 64.880 | 64.290 | 64.480 | 60.527 | 4,165,700 |
| 2024-10-25 | 65.560 | 65.760 | 64.210 | 64.460 | 60.508 | 7,028,000 |
| 2024-10-24 | 64.530 | 65.200 | 64.260 | 65.110 | 61.118 | 4,941,000 |
| 2024-10-23 | 63.360 | 64.360 | 63.250 | 64.320 | 60.377 | 2,338,200 |
| 2024-10-22 | 63.240 | 63.800 | 63.010 | 63.680 | 59.776 | 2,243,900 |
| 2024-10-21 | 64.010 | 64.120 | 63.120 | 63.430 | 59.541 | 2,178,700 |
| 2024-10-18 | 63.160 | 64.680 | 62.920 | 64.070 | 60.142 | 3,651,800 |
| 2024-10-17 | 63.850 | 63.990 | 63.050 | 63.250 | 59.372 | 3,382,600 |
| 2024-10-16 | 63.430 | 64.060 | 63.310 | 64.010 | 60.086 | 2,590,400 |
| 2024-10-15 | 63.210 | 64.230 | 63.090 | 63.430 | 59.541 | 3,413,200 |
| 2024-10-14 | 62.460 | 63.040 | 62.350 | 63.020 | 59.156 | 3,148,600 |
| 2024-10-11 | 62.180 | 62.660 | 62.120 | 62.310 | 58.490 | 2,822,200 |
| 2024-10-10 | 62.780 | 63.020 | 62.140 | 62.160 | 58.349 | 2,277,400 |
| 2024-10-09 | 62.780 | 63.240 | 62.430 | 62.580 | 58.743 | 1,867,500 |
| 2024-10-08 | 62.580 | 63.430 | 62.580 | 62.930 | 59.072 | 2,743,900 |
| 2024-10-07 | 63.400 | 63.400 | 62.530 | 63.010 | 59.147 | 4,288,900 |
| 2024-10-04 | 63.680 | 63.980 | 62.650 | 63.730 | 59.823 | 3,052,000 |
| 2024-10-03 | 65.180 | 65.350 | 64.380 | 64.400 | 60.452 | 1,818,300 |
| 2024-10-02 | 65.090 | 65.490 | 65.000 | 65.150 | 61.156 | 1,940,400 |
| 2024-10-01 | 65.320 | 65.640 | 64.860 | 65.320 | 61.315 | 2,621,300 |
| 2024-09-30 | 64.940 | 65.420 | 64.390 | 65.300 | 61.297 | 3,139,700 |
| 2024-09-27 | 64.240 | 64.830 | 64.130 | 64.570 | 60.611 | 1,912,900 |
| 2024-09-26 | 63.950 | 64.470 | 63.740 | 63.980 | 60.057 | 2,031,500 |
| 2024-09-25 | 64.480 | 64.550 | 63.900 | 64.190 | 60.255 | 2,882,900 |
| 2024-09-24 | 63.580 | 64.790 | 63.410 | 64.170 | 60.236 | 4,888,100 |
| 2024-09-23 | 64.350 | 64.360 | 63.750 | 63.960 | 60.039 | 2,006,200 |
| 2024-09-20 | 64.430 | 64.680 | 64.050 | 64.130 | 60.198 | 7,665,800 |
| 2024-09-19 | 64.270 | 64.490 | 63.680 | 64.060 | 60.133 | 4,861,100 |
| 2024-09-18 | 64.440 | 64.610 | 63.880 | 64.360 | 60.414 | 5,170,800 |
| 2024-09-17 | 64.430 | 64.650 | 64.220 | 64.500 | 60.546 | 3,519,800 |
| 2024-09-16 | 64.310 | 64.950 | 64.190 | 64.560 | 60.602 | 3,933,000 |
| 2024-09-13 | 63.810 | 63.990 | 63.040 | 63.840 | 59.926 | 2,961,600 |
| 2024-09-12 | 64.130 | 64.430 | 63.450 | 63.890 | 59.459 | 4,886,500 |
| 2024-09-11 | 63.700 | 63.960 | 63.080 | 63.850 | 59.421 | 4,352,800 |
| 2024-09-10 | 63.650 | 64.020 | 63.550 | 63.840 | 59.412 | 4,935,000 |
| 2024-09-09 | 62.850 | 63.620 | 62.750 | 63.490 | 59.086 | 2,687,800 |
| 2024-09-06 | 63.460 | 63.750 | 62.850 | 62.910 | 58.547 | 4,731,700 |
| 2024-09-05 | 63.740 | 63.810 | 63.090 | 63.460 | 59.058 | 2,969,300 |
| 2024-09-04 | 62.850 | 63.350 | 62.640 | 63.160 | 58.779 | 4,033,900 |
| 2024-09-03 | 61.210 | 62.870 | 61.080 | 62.520 | 58.184 | 3,410,300 |
| 2024-08-30 | 61.370 | 61.640 | 60.850 | 61.230 | 56.983 | 2,858,300 |
| 2024-08-29 | 60.840 | 61.510 | 60.660 | 61.390 | 57.132 | 2,940,200 |
| 2024-08-28 | 61.120 | 61.240 | 60.600 | 60.680 | 56.471 | 1,545,600 |
| 2024-08-27 | 61.540 | 61.660 | 60.530 | 60.890 | 56.667 | 2,645,600 |
| 2024-08-26 | 60.790 | 61.710 | 60.590 | 61.460 | 57.197 | 3,678,600 |
| 2024-08-23 | 60.170 | 60.570 | 59.910 | 60.120 | 55.950 | 2,069,200 |
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.