Xcel Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	174.93	174.93	174.93	174.93	39.316	0
2022-06-29	174.93	174.93	174.93	174.93	39.316	0
2022-06-28	174.93	174.93	174.93	174.93	39.316	0
2022-06-27	174.93	174.93	174.93	174.93	39.316	0
2022-06-24	174.93	174.93	174.93	174.93	39.316	0
2022-06-23	171.64	175.40	171.36	174.93	39.316	560
2022-06-22	168.10	168.10	168.10	168.10	37.781	0
2022-06-21	165.92	168.10	163.84	168.10	37.781	892
2022-06-20	164.00	164.00	164.00	164.00	36.860	292
2022-06-17	166.65	166.65	162.31	163.20	36.680	1,144
2022-06-15	170.85	170.85	166.55	166.60	37.444	1,020
2022-06-14	149.81	173.88	149.81	170.68	38.361	1,040
2022-06-13	179.26	179.26	175.86	176.22	39.306	124
2022-06-10	178.20	179.69	176.90	179.52	40.042	444
2022-06-09	177.31	177.31	177.31	177.31	39.549	10,000
2022-06-08	180.72	180.90	177.78	179.46	40.029	1,276
2022-06-07	183.24	183.98	181.96	183.42	40.912	2,440
2022-06-06	179.15	180.00	178.38	180.00	40.150	596
2022-06-03	180.90	181.26	178.91	179.64	40.069	1,064
2022-06-02	177.84	181.44	177.84	181.26	40.431	1,664
2022-06-01	179.64	179.64	179.64	179.64	40.069	32
2022-05-31	178.21	178.21	178.21	178.21	39.750	10,000
2022-05-30	180.90	180.90	180.90	180.90	40.350	0
2022-05-27	180.72	181.80	180.18	180.90	40.350	836
2022-05-26	180.66	180.68	179.38	179.53	40.045	148
2022-05-25	181.08	181.08	181.08	181.08	40.390	0
2022-05-24	181.08	181.08	181.08	181.08	40.390	0
2022-05-23	181.08	181.08	181.08	181.08	40.390	0
2022-05-20	181.08	181.08	181.08	181.08	40.390	8
2022-05-19	187.71	187.71	187.71	187.71	41.869	0
2022-05-18	187.91	188.55	186.95	187.71	41.869	348
2022-05-17	186.75	186.86	186.00	186.46	41.590	144
2022-05-16	190.95	190.95	189.43	189.43	42.253	236
2022-05-13	187.15	188.10	186.96	188.10	41.956	308
2022-05-12	184.50	184.50	184.50	184.50	41.153	0
2022-05-11	184.50	184.50	184.50	184.50	41.153	0
2022-05-10	184.50	184.50	184.50	184.50	41.153	0
2022-05-09	184.50	184.50	184.50	184.50	41.153	0
2022-05-06	183.94	185.40	183.42	184.50	41.153	10,100
2022-05-05	184.86	184.86	182.52	182.52	40.712	388
2022-05-04	182.14	182.70	179.82	180.54	40.270	76
2022-05-03	183.10	183.10	183.10	183.10	40.841	0
2022-05-02	183.10	183.10	183.10	183.10	40.841	0
2022-04-29	183.10	183.10	183.10	183.10	40.841	0
2022-04-28	183.10	183.10	183.10	183.10	40.841	0
2022-04-27	183.10	183.10	183.10	183.10	40.841	0
2022-04-26	184.09	184.09	183.10	183.10	40.841	10,164
2022-04-25	176.50	176.50	176.50	176.50	39.369	0
2022-04-22	176.50	176.50	176.50	176.50	39.369	0
2022-04-20	176.50	176.50	176.50	176.50	39.369	0
2022-04-19	176.50	176.50	176.50	176.50	39.369	0
2022-04-18	176.50	176.50	176.50	176.50	39.369	0
2022-04-14	176.50	176.50	176.50	176.50	39.369	0
2022-04-13	176.50	176.50	176.50	176.50	39.369	0
2022-04-12	176.50	176.50	176.50	176.50	39.369	4
2022-04-11	176.58	176.58	176.58	176.58	39.387	0
2022-04-08	176.58	176.58	176.58	176.58	39.387	0
2022-04-07	176.58	176.58	176.58	176.58	39.387	0
2022-04-06	176.58	176.58	176.58	176.58	39.387	0
2022-04-05	176.58	176.58	176.58	176.58	39.387	0

← NewerPage 19 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.2655 USD
2026-06-12	1.0530 USD
2026-03-12	1.0296 USD
2025-12-26	1.0646 USD
2025-09-12	1.0741 USD
2025-06-12	1.1113 USD
2025-03-13	1.1470 USD
2025-01-03	1.1434 USD
2024-09-12	1.0914 USD
2024-06-13	1.0693 USD
2024-03-14	0.9892 USD
2023-12-27	0.9024 USD
2023-09-14	0.9129 USD
2023-06-14	1.2998 USD
2023-03-14	1.3346 USD
2022-12-28	1.2654 USD
2022-09-14	1.2654 USD
2022-06-14	1.3344 USD
2022-03-14	1.1528 USD
2021-12-21	1.2437 USD
2021-09-14	1.2906 USD
2021-06-14	1.2012 USD
2021-03-12	1.2573 USD
2020-09-14	1.2039 USD
2020-06-12	1.1470 USD
2020-03-12	1.1383 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.