Xcel Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 55.520 | 55.820 | 55.370 | 55.780 | 51.387 | 1,017 |
| 2024-05-17 | 55.880 | 55.880 | 55.356 | 55.440 | 51.073 | 99 |
| 2024-05-16 | 55.850 | 56.320 | 55.660 | 56.152 | 51.729 | 916 |
| 2024-05-15 | 56.260 | 56.260 | 55.890 | 55.890 | 51.488 | 1,422 |
| 2024-05-14 | 56.370 | 56.370 | 55.351 | 55.375 | 51.013 | 144 |
| 2024-05-13 | 55.830 | 56.300 | 55.590 | 55.780 | 51.387 | 402 |
| 2024-05-10 | 55.520 | 55.740 | 55.155 | 55.475 | 51.106 | 1,039 |
| 2024-05-09 | 54.970 | 55.430 | 54.760 | 55.265 | 50.912 | 175 |
| 2024-05-08 | 54.805 | 55.310 | 54.805 | 55.195 | 50.848 | 327 |
| 2024-05-07 | 54.828 | 54.828 | 54.110 | 54.410 | 50.124 | 334 |
| 2024-05-03 | 54.040 | 54.220 | 53.635 | 53.910 | 49.664 | 550 |
| 2024-05-02 | 53.693 | 54.300 | 53.510 | 53.720 | 49.489 | 1,201 |
| 2024-05-01 | 53.284 | 53.875 | 52.969 | 53.800 | 49.562 | 1,496 |
| 2024-04-30 | 54.340 | 54.340 | 53.730 | 53.945 | 49.696 | 564 |
| 2024-04-29 | 54.270 | 54.810 | 54.270 | 54.605 | 50.304 | 1,315 |
| 2024-04-26 | 54.566 | 54.600 | 53.745 | 54.155 | 49.890 | 791 |
| 2024-04-25 | 54.689 | 55.560 | 54.382 | 55.220 | 50.871 | 470 |
| 2024-04-24 | 54.495 | 55.635 | 54.090 | 55.521 | 51.148 | 878 |
| 2024-04-23 | 54.700 | 55.390 | 54.700 | 55.260 | 50.907 | 91 |
| 2024-04-22 | 54.870 | 55.100 | 54.490 | 55.100 | 50.760 | 170 |
| 2024-04-19 | 53.870 | 54.930 | 53.867 | 54.879 | 50.557 | 4,828 |
| 2024-04-18 | 53.695 | 53.695 | 53.150 | 53.521 | 49.305 | 2,649 |
| 2024-04-17 | 52.900 | 53.210 | 52.511 | 53.210 | 49.019 | 879 |
| 2024-04-16 | 52.780 | 53.150 | 52.250 | 52.480 | 48.346 | 1,749 |
| 2024-04-15 | 53.420 | 53.450 | 52.825 | 53.203 | 49.013 | 2,536 |
| 2024-04-12 | 53.650 | 53.810 | 52.875 | 52.880 | 48.715 | 1,190 |
| 2024-04-11 | 54.010 | 54.010 | 53.203 | 53.740 | 49.507 | 1,683 |
| 2024-04-10 | 53.525 | 53.660 | 52.874 | 53.440 | 49.231 | 14,509 |
| 2024-04-09 | 54.415 | 54.492 | 54.060 | 54.160 | 49.894 | 920 |
| 2024-04-08 | 53.800 | 53.960 | 53.580 | 53.925 | 49.678 | 1,508 |
| 2024-04-05 | 53.580 | 53.580 | 52.975 | 53.360 | 49.157 | 928 |
| 2024-04-04 | 54.230 | 54.950 | 53.650 | 53.950 | 49.701 | 682 |
| 2024-04-03 | 53.590 | 53.985 | 53.319 | 53.985 | 49.733 | 951 |
| 2024-04-02 | 53.636 | 54.099 | 53.443 | 53.965 | 49.714 | 4,148 |
| 2024-03-28 | 53.420 | 53.830 | 53.410 | 53.720 | 49.489 | 1,931 |
| 2024-03-27 | 52.320 | 53.255 | 52.040 | 53.160 | 48.973 | 4,151 |
| 2024-03-26 | 52.480 | 52.560 | 51.625 | 51.625 | 47.559 | 1,954 |
| 2024-03-25 | 52.440 | 52.690 | 52.280 | 52.430 | 48.300 | 227 |
| 2024-03-22 | 52.394 | 52.640 | 52.060 | 52.090 | 47.987 | 1,928 |
| 2024-03-21 | 52.740 | 53.120 | 52.330 | 52.429 | 48.299 | 2,710 |
| 2024-03-20 | 52.521 | 52.710 | 52.050 | 52.456 | 48.325 | 362 |
| 2024-03-19 | 51.950 | 52.930 | 51.950 | 52.420 | 48.291 | 779 |
| 2024-03-18 | 51.710 | 52.365 | 51.536 | 51.890 | 47.803 | 1,552 |
| 2024-03-15 | 51.760 | 52.138 | 51.650 | 51.885 | 47.798 | 906 |
| 2024-03-14 | 50.950 | 51.725 | 50.750 | 51.665 | 47.596 | 3,870 |
| 2024-03-13 | 52.360 | 52.460 | 51.560 | 51.560 | 46.995 | 4,758 |
| 2024-03-12 | 52.630 | 52.720 | 51.780 | 51.968 | 47.366 | 478 |
| 2024-03-11 | 52.828 | 53.288 | 52.150 | 53.105 | 48.403 | 3,503 |
| 2024-03-08 | 49.998 | 51.350 | 49.960 | 50.955 | 46.443 | 6,960 |
| 2024-03-07 | 48.790 | 50.687 | 48.720 | 49.195 | 44.839 | 7,338 |
| 2024-03-06 | 49.370 | 49.940 | 48.500 | 48.540 | 44.242 | 1,686 |
| 2024-03-05 | 51.575 | 51.620 | 49.740 | 49.860 | 45.445 | 953 |
| 2024-03-04 | 48.942 | 51.075 | 48.630 | 50.755 | 46.261 | 5,362 |
| 2024-03-01 | 51.530 | 51.600 | 48.980 | 49.210 | 44.853 | 9,247 |
| 2024-02-29 | 57.001 | 57.490 | 52.350 | 53.320 | 48.599 | 8,701 |
| 2024-02-28 | 58.020 | 58.220 | 57.710 | 57.810 | 52.691 | 233 |
| 2024-02-27 | 58.244 | 58.550 | 58.210 | 58.260 | 53.101 | 197 |
| 2024-02-26 | 58.848 | 59.150 | 58.250 | 58.270 | 53.110 | 1,033 |
| 2024-02-23 | 59.300 | 59.522 | 59.289 | 59.522 | 54.252 | 252 |
| 2024-02-22 | 58.838 | 59.385 | 58.645 | 59.381 | 54.123 | 536 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.5925 USD |
| 2026-06-12 | 0.5925 USD |
| 2026-03-12 | 0.5925 USD |
| 2025-12-24 | 0.5700 USD |
| 2025-09-12 | 0.5700 USD |
| 2025-06-12 | 0.5700 USD |
| 2025-03-14 | 0.5700 USD |
| 2025-01-06 | 0.5475 USD |
| 2024-09-13 | 0.5475 USD |
| 2024-06-14 | 0.5475 USD |
| 2024-03-14 | 0.5475 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 | 0.4875 USD |
| 2022-09-14 | 0.4875 USD |
| 2022-06-14 | 0.4875 USD |
| 2022-03-14 | 0.4875 USD |
| 2021-12-21 | 0.4575 USD |
| 2021-09-14 | 0.4575 USD |
| 2021-06-14 | 0.4575 USD |
| 2021-03-12 | 0.4575 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.