Xcel Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	77.010	77.010	77.010	77.010	66.964	1
2022-08-16	76.355	76.355	76.300	76.300	66.346	1,106
2022-08-15	76.190	76.450	76.190	76.450	66.477	32
2022-08-11	75.269	75.740	75.269	75.425	65.585	214
2022-08-08	74.470	74.565	74.233	74.233	64.549	29
2022-08-05	73.655	73.840	73.391	73.391	63.817	70
2022-08-03	73.330	73.330	73.170	73.170	63.625	1
2022-08-02	74.258	74.258	73.675	73.680	64.068	48
2022-08-01	72.960	72.960	72.685	72.685	63.203	19
2022-07-27	69.843	69.843	69.843	69.843	60.732	2
2022-07-26	69.870	69.870	69.870	69.870	60.755	1
2022-07-25	68.860	69.326	68.860	69.326	60.282	113
2022-07-22	68.349	68.349	68.349	68.349	59.433	25
2022-07-21	67.222	67.590	67.222	67.590	58.773	25
2022-07-20	68.140	68.543	68.140	68.543	59.601	120
2022-07-18	69.690	69.690	68.710	68.710	59.746	754
2022-07-15	69.801	69.801	69.620	69.620	60.538	100
2022-07-14	68.135	68.220	68.135	68.220	59.320	1
2022-07-13	69.515	69.526	69.480	69.480	60.416	246
2022-07-12	70.305	70.305	70.110	70.110	60.964	701
2022-07-08	69.530	69.530	69.530	69.530	60.460	1
2022-07-07	70.715	70.735	70.005	70.005	60.873	296
2022-07-05	72.585	72.600	69.490	69.490	60.425	977
2022-07-01	70.662	71.890	70.490	71.810	62.442	618
2022-06-30	69.530	71.155	69.530	71.155	61.873	76
2022-06-29	70.380	70.380	70.150	70.150	60.999	200
2022-06-28	69.880	70.257	69.880	70.070	60.929	1,659
2022-06-27	68.260	68.670	68.260	68.640	59.686	15
2022-06-24	68.000	68.000	67.763	67.763	58.923	2
2022-06-23	66.840	66.850	66.595	66.850	58.129	901
2022-06-22	65.065	65.342	65.065	65.230	56.720	385
2022-06-17	65.200	65.200	63.895	63.895	55.560	423
2022-06-16	64.930	65.090	64.930	65.000	56.520	153
2022-06-15	66.160	66.646	65.140	65.670	57.103	631
2022-06-14	68.130	68.130	65.750	65.750	57.173	1,145
2022-06-13	70.600	70.618	69.740	69.750	60.227	790
2022-06-10	70.615	71.078	70.615	71.078	61.374	743
2022-06-09	72.940	73.570	72.940	73.570	63.525	57
2022-06-08	74.960	74.960	73.125	73.441	63.414	637
2022-06-07	74.400	75.070	74.390	75.066	64.817	811
2022-06-06	75.168	75.188	74.481	74.481	64.312	13,725
2022-06-01	75.015	75.015	74.629	74.629	64.440	521
2022-05-31	75.330	75.840	75.225	75.755	65.412	178
2022-05-27	74.800	75.840	74.520	75.660	65.330	1,027
2022-05-25	76.479	76.500	75.770	75.770	65.425	1,415
2022-05-24	75.120	75.705	74.650	75.705	65.369	21,672
2022-05-23	75.100	75.250	74.580	74.590	64.406	124
2022-05-19	74.370	74.540	73.990	73.990	63.888	352
2022-05-18	75.500	75.500	75.165	75.165	64.903	51
2022-05-17	75.145	75.145	74.240	74.930	64.700	161
2022-05-16	74.430	74.820	74.200	74.820	64.605	134
2022-05-13	73.020	74.040	73.020	73.962	63.864	35
2022-05-12	74.140	74.140	72.670	73.110	63.128	200
2022-05-11	73.670	74.549	73.670	74.549	64.371	3
2022-05-10	74.180	74.415	72.911	72.911	62.956	619
2022-05-09	72.870	73.999	72.870	73.700	63.638	1,590
2022-05-06	72.600	73.030	72.600	73.030	63.059	34
2022-05-05	73.490	73.490	73.490	73.490	63.456	1
2022-05-04	71.940	72.820	71.940	72.820	62.878	626
2022-04-29	74.050	74.050	74.050	74.050	63.940	36

← NewerPage 18 of 20 · 1,185 trading daysOlder →

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.