Xcel Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 66.469 | 66.999 | 66.371 | 66.785 | 62.688 | 3,284 |
| 2024-11-07 | 66.661 | 66.832 | 66.096 | 66.705 | 62.613 | 1,614 |
| 2024-11-06 | 65.510 | 66.910 | 65.510 | 66.893 | 62.789 | 4,231 |
| 2024-11-05 | 65.940 | 66.425 | 65.770 | 66.232 | 62.169 | 2,190 |
| 2024-11-04 | 66.690 | 66.690 | 65.330 | 65.680 | 61.650 | 94,977 |
| 2024-11-01 | 67.195 | 68.250 | 66.650 | 66.891 | 62.787 | 73,293 |
| 2024-10-31 | 64.160 | 67.700 | 63.860 | 67.230 | 63.105 | 6,785 |
| 2024-10-30 | 63.530 | 63.620 | 62.650 | 62.810 | 58.957 | 2,886 |
| 2024-10-29 | 64.165 | 64.210 | 63.500 | 63.800 | 59.886 | 977 |
| 2024-10-28 | 64.470 | 64.870 | 64.330 | 64.565 | 60.604 | 974 |
| 2024-10-25 | 65.510 | 65.510 | 64.430 | 64.430 | 60.477 | 632 |
| 2024-10-24 | 64.555 | 65.129 | 64.424 | 65.060 | 61.068 | 676 |
| 2024-10-23 | 63.285 | 64.160 | 63.240 | 64.000 | 60.074 | 1,953 |
| 2024-10-22 | 63.240 | 63.570 | 63.050 | 63.570 | 59.670 | 1,174 |
| 2024-10-21 | 64.130 | 64.150 | 63.160 | 63.380 | 59.492 | 2,418 |
| 2024-10-18 | 63.260 | 64.670 | 63.000 | 64.055 | 60.125 | 1,462 |
| 2024-10-17 | 63.720 | 63.980 | 63.050 | 63.140 | 59.266 | 2,486 |
| 2024-10-16 | 63.421 | 64.050 | 63.350 | 63.680 | 59.773 | 1,717 |
| 2024-10-15 | 63.190 | 64.210 | 63.050 | 63.760 | 59.848 | 461 |
| 2024-10-14 | 62.480 | 62.970 | 62.320 | 62.830 | 58.975 | 662 |
| 2024-10-11 | 62.180 | 62.640 | 62.100 | 62.460 | 58.628 | 937 |
| 2024-10-10 | 62.795 | 62.976 | 62.180 | 62.360 | 58.534 | 1,311 |
| 2024-10-09 | 62.880 | 63.190 | 62.491 | 62.580 | 58.741 | 1,861 |
| 2024-10-08 | 62.940 | 63.420 | 62.770 | 62.850 | 58.994 | 1,152 |
| 2024-10-07 | 63.230 | 63.340 | 62.830 | 62.850 | 58.994 | 897 |
| 2024-10-04 | 63.715 | 63.945 | 62.700 | 63.240 | 59.360 | 2,492 |
| 2024-10-03 | 65.180 | 65.340 | 64.385 | 64.470 | 60.515 | 547 |
| 2024-10-02 | 65.120 | 65.500 | 65.000 | 65.070 | 61.078 | 853 |
| 2024-10-01 | 65.270 | 65.639 | 64.930 | 65.469 | 61.452 | 4,263 |
| 2024-09-30 | 65.059 | 65.270 | 64.445 | 65.245 | 61.242 | 2,777 |
| 2024-09-27 | 64.168 | 64.815 | 64.168 | 64.690 | 60.721 | 1,243 |
| 2024-09-26 | 64.020 | 64.470 | 63.930 | 64.090 | 60.158 | 1,630 |
| 2024-09-25 | 64.310 | 64.470 | 63.930 | 64.082 | 60.151 | 558 |
| 2024-09-24 | 63.602 | 64.721 | 63.390 | 64.340 | 60.393 | 1,720 |
| 2024-09-23 | 64.350 | 64.350 | 63.811 | 63.910 | 59.989 | 1,659 |
| 2024-09-20 | 64.345 | 64.640 | 64.040 | 64.500 | 60.543 | 1,323 |
| 2024-09-19 | 64.235 | 64.414 | 63.740 | 64.080 | 60.149 | 1,003 |
| 2024-09-18 | 64.570 | 64.640 | 64.141 | 64.311 | 60.365 | 696 |
| 2024-09-17 | 64.430 | 64.630 | 64.390 | 64.610 | 60.646 | 1,011 |
| 2024-09-16 | 64.310 | 64.910 | 64.220 | 64.840 | 60.862 | 961 |
| 2024-09-13 | 63.343 | 63.800 | 63.127 | 63.710 | 59.801 | 6,857 |
| 2024-09-12 | 64.190 | 64.250 | 63.510 | 63.870 | 59.438 | 1,599 |
| 2024-09-11 | 63.700 | 63.840 | 63.160 | 63.720 | 59.298 | 2,507 |
| 2024-09-10 | 63.820 | 63.960 | 63.630 | 63.690 | 59.270 | 353 |
| 2024-09-09 | 62.960 | 63.580 | 62.760 | 63.490 | 59.084 | 1,345 |
| 2024-09-06 | 63.460 | 63.749 | 62.990 | 62.990 | 58.619 | 1,221 |
| 2024-09-05 | 63.595 | 63.820 | 63.150 | 63.450 | 59.047 | 8,016 |
| 2024-09-04 | 63.130 | 63.310 | 62.670 | 62.710 | 58.358 | 2,015 |
| 2024-09-03 | 61.210 | 62.650 | 61.040 | 62.650 | 58.302 | 1,820 |
| 2024-08-30 | 61.450 | 61.590 | 60.890 | 61.010 | 56.776 | 1,211 |
| 2024-08-29 | 60.780 | 61.300 | 60.680 | 61.200 | 56.953 | 1,252 |
| 2024-08-28 | 61.180 | 61.230 | 60.730 | 60.730 | 56.515 | 1,176 |
| 2024-08-27 | 61.600 | 61.680 | 60.640 | 60.900 | 56.674 | 1,051 |
| 2024-08-23 | 60.195 | 60.540 | 59.971 | 60.205 | 56.027 | 1,127 |
| 2024-08-22 | 59.940 | 60.020 | 59.680 | 59.880 | 55.724 | 720 |
| 2024-08-21 | 59.970 | 60.160 | 59.630 | 60.100 | 55.929 | 533 |
| 2024-08-20 | 60.290 | 60.469 | 60.060 | 60.070 | 55.901 | 943 |
| 2024-08-19 | 60.015 | 60.370 | 59.980 | 60.110 | 55.939 | 3,003 |
| 2024-08-16 | 59.131 | 59.980 | 59.110 | 59.890 | 55.733 | 4,032 |
| 2024-08-15 | 58.938 | 59.039 | 58.440 | 58.880 | 54.794 | 3,876 |
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.