Xcel Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75.370 | 76.450 | 75.140 | 76.310 | 76.310 | 6,278,900 |
| 2026-10-15 | 76.440 | 76.540 | 74.970 | 75.120 | 75.120 | 5,411,100 |
| 2026-10-14 | 74.730 | 75.460 | 74.080 | 75.360 | 75.360 | 4,539,600 |
| 2026-10-13 | 74.760 | 74.800 | 73.340 | 74.640 | 74.640 | 4,180,600 |
| 2026-10-12 | 73.760 | 74.230 | 73.360 | 74.170 | 74.170 | 4,206,400 |
| 2026-10-09 | 73.170 | 73.890 | 72.960 | 73.780 | 73.780 | 5,051,600 |
| 2026-10-08 | 72.640 | 73.570 | 72.460 | 73.360 | 73.360 | 6,920,700 |
| 2026-10-07 | 72.690 | 72.890 | 72.030 | 72.420 | 72.420 | 4,681,700 |
| 2026-10-06 | 71.740 | 72.780 | 71.370 | 72.730 | 72.730 | 9,392,100 |
| 2026-10-05 | 71.210 | 71.930 | 70.760 | 71.490 | 71.490 | 4,486,900 |
| 2026-10-02 | 71.340 | 71.890 | 71.080 | 71.400 | 71.400 | 4,601,100 |
| 2026-10-01 | 70.450 | 70.690 | 69.500 | 70.550 | 70.550 | 4,085,800 |
| 2026-09-30 | 71.240 | 71.370 | 70.430 | 70.480 | 70.480 | 5,387,700 |
| 2026-09-29 | 69.290 | 70.910 | 68.900 | 70.690 | 70.690 | 6,561,600 |
| 2026-09-28 | 69.750 | 69.800 | 68.750 | 69.390 | 69.390 | 6,083,400 |
| 2026-09-25 | 69.500 | 69.940 | 68.720 | 69.800 | 69.800 | 7,478,300 |
| 2026-09-24 | 70.850 | 70.890 | 69.540 | 69.560 | 69.560 | 6,600,800 |
| 2026-09-23 | 71.750 | 71.750 | 70.560 | 70.660 | 70.660 | 4,409,200 |
| 2026-09-22 | 71.850 | 72.590 | 71.590 | 72.060 | 72.060 | 5,056,900 |
| 2026-09-21 | 72.240 | 72.430 | 71.670 | 71.850 | 71.850 | 4,396,800 |
| 2026-09-18 | 73.260 | 73.260 | 72.170 | 72.300 | 72.300 | 9,010,400 |
| 2026-09-17 | 73.220 | 73.750 | 72.820 | 73.630 | 73.630 | 5,315,500 |
| 2026-09-16 | 72.400 | 73.490 | 72.390 | 72.710 | 72.710 | 7,677,800 |
| 2026-09-15 | 73.850 | 74.040 | 72.290 | 72.490 | 72.490 | 6,806,200 |
| 2026-09-14 | 75.540 | 75.800 | 74.030 | 74.160 | 73.567 | 6,968,000 |
| 2026-09-11 | 76.290 | 76.290 | 75.210 | 75.500 | 74.896 | 5,403,800 |
| 2026-09-10 | 76.160 | 76.720 | 75.350 | 75.410 | 74.807 | 7,818,700 |
| 2026-09-09 | 76.760 | 77.060 | 75.420 | 76.190 | 75.581 | 5,160,700 |
| 2026-09-08 | 75.700 | 77.000 | 75.460 | 76.880 | 76.265 | 7,431,200 |
| 2026-09-04 | 76.000 | 76.540 | 75.450 | 75.720 | 75.115 | 3,614,900 |
| 2026-09-03 | 75.940 | 76.630 | 75.650 | 76.340 | 75.730 | 3,419,000 |
| 2026-09-02 | 76.250 | 76.250 | 74.710 | 75.510 | 74.906 | 5,696,800 |
| 2026-09-01 | 75.760 | 76.230 | 75.430 | 75.890 | 75.283 | 7,560,600 |
| 2026-08-31 | 75.610 | 76.120 | 75.060 | 75.690 | 75.085 | 6,697,700 |
| 2026-08-28 | 77.500 | 77.500 | 75.970 | 76.450 | 75.839 | 4,522,200 |
| 2026-08-27 | 77.000 | 77.340 | 76.670 | 77.160 | 76.543 | 4,389,600 |
| 2026-08-26 | 77.220 | 77.910 | 77.030 | 77.680 | 77.059 | 4,554,700 |
| 2026-08-25 | 77.330 | 77.610 | 76.990 | 77.190 | 76.573 | 4,024,800 |
| 2026-08-24 | 76.430 | 77.440 | 76.120 | 77.330 | 76.712 | 5,475,100 |
| 2026-08-21 | 78.950 | 79.480 | 76.200 | 76.300 | 75.690 | 6,760,600 |
| 2026-08-20 | 79.180 | 79.910 | 78.670 | 78.710 | 78.081 | 5,248,300 |
| 2026-08-19 | 79.600 | 79.910 | 78.520 | 79.410 | 78.775 | 5,012,600 |
| 2026-08-18 | 80.100 | 80.810 | 79.080 | 79.170 | 78.537 | 5,634,000 |
| 2026-08-17 | 78.780 | 79.240 | 78.410 | 79.210 | 78.577 | 2,848,700 |
| 2026-08-14 | 78.950 | 79.330 | 78.730 | 79.170 | 78.537 | 2,580,900 |
| 2026-08-13 | 78.960 | 79.450 | 78.610 | 78.980 | 78.349 | 3,845,400 |
| 2026-08-12 | 77.660 | 78.640 | 77.660 | 78.600 | 77.972 | 3,417,600 |
| 2026-08-11 | 76.480 | 77.880 | 76.480 | 77.660 | 77.039 | 3,709,600 |
| 2026-08-10 | 77.690 | 78.030 | 76.390 | 76.870 | 76.255 | 4,345,600 |
| 2026-08-07 | 76.690 | 78.200 | 76.080 | 78.070 | 77.446 | 5,083,000 |
| 2026-08-06 | 77.980 | 78.120 | 76.440 | 76.970 | 76.355 | 5,379,800 |
| 2026-08-05 | 77.820 | 77.910 | 76.590 | 77.200 | 76.583 | 5,968,200 |
| 2026-08-04 | 77.530 | 77.940 | 76.450 | 77.750 | 77.128 | 4,676,400 |
| 2026-08-03 | 78.060 | 78.750 | 76.920 | 77.690 | 77.069 | 5,178,100 |
| 2026-07-31 | 78.190 | 78.960 | 77.880 | 78.200 | 77.575 | 7,004,400 |
| 2026-07-30 | 80.830 | 80.830 | 77.880 | 78.230 | 77.605 | 7,171,000 |
| 2026-07-29 | 80.740 | 80.810 | 78.430 | 78.750 | 78.120 | 6,459,700 |
| 2026-07-28 | 81.470 | 82.570 | 80.250 | 80.330 | 79.688 | 4,417,400 |
| 2026-07-27 | 81.560 | 82.060 | 80.380 | 80.710 | 80.065 | 3,415,000 |
| 2026-07-24 | 81.250 | 82.060 | 80.960 | 81.670 | 81.017 | 3,235,500 |
Page 1 of 3 · 126 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.