Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	64.560	65.820	64.270	65.430	55.717	4,858,700
2021-10-13	63.890	64.490	63.090	64.390	54.832	4,936,300
2021-10-12	62.390	63.090	62.160	63.000	53.648	4,038,300
2021-10-11	62.470	63.030	61.610	62.440	53.171	5,239,600
2021-10-08	63.990	64.100	63.100	63.200	53.819	2,034,300
2021-10-07	64.500	65.110	63.920	63.970	54.474	2,877,600
2021-10-06	63.060	64.390	62.820	64.330	54.781	2,996,300
2021-10-05	64.000	64.080	63.150	63.300	53.904	3,376,400
2021-10-04	62.390	64.140	62.280	63.900	54.415	4,925,400
2021-10-01	63.700	63.720	62.410	62.490	53.214	4,275,100
2021-09-30	62.620	63.020	62.240	62.500	53.222	3,965,800
2021-09-29	61.490	63.050	61.200	62.670	53.367	3,013,500
2021-09-28	62.280	62.430	61.160	61.420	52.303	4,454,500
2021-09-27	63.220	63.710	62.180	62.250	53.010	3,321,400
2021-09-24	62.940	63.510	62.720	63.320	53.921	3,806,300
2021-09-23	63.030	63.690	62.840	62.900	53.563	2,489,000
2021-09-22	63.260	63.790	62.980	63.190	53.810	3,422,200
2021-09-21	63.580	64.100	63.200	63.290	53.895	3,125,200
2021-09-20	64.350	64.420	62.970	63.440	54.023	5,245,300
2021-09-17	64.820	65.080	63.800	64.000	54.500	6,977,400
2021-09-16	65.350	65.940	64.910	65.000	55.351	3,098,700
2021-09-15	65.610	66.250	65.300	65.450	55.735	3,058,100
2021-09-14	66.930	67.070	66.030	66.110	56.297	2,567,000
2021-09-13	68.210	68.500	67.030	67.080	56.733	2,438,300
2021-09-10	69.230	69.230	67.710	67.760	57.308	2,307,700
2021-09-09	69.050	69.550	68.790	69.270	58.585	2,791,300
2021-09-08	67.760	69.380	67.620	69.310	58.619	2,069,700
2021-09-07	69.390	69.390	67.900	67.900	57.426	2,292,400
2021-09-03	70.110	70.420	69.510	69.800	59.033	1,698,000
2021-09-02	69.810	70.360	69.760	70.320	59.473	1,489,400
2021-09-01	69.020	69.960	68.830	69.750	58.991	1,804,500
2021-08-31	69.060	69.410	68.330	68.750	58.145	2,696,100
2021-08-30	68.530	69.340	68.280	69.030	58.382	1,642,600
2021-08-27	69.140	69.140	68.070	68.700	58.103	3,288,500
2021-08-26	68.060	68.440	67.580	68.300	57.764	1,637,700
2021-08-25	68.170	68.850	67.520	68.310	57.773	2,212,300
2021-08-24	69.000	69.170	67.580	68.290	57.756	2,463,200
2021-08-23	70.260	70.360	68.990	68.990	58.348	2,809,400
2021-08-20	69.690	71.080	69.570	70.610	59.718	3,409,800
2021-08-19	69.550	70.460	69.420	70.120	59.304	3,657,600
2021-08-18	69.770	70.080	69.060	69.330	58.635	2,562,400
2021-08-17	69.640	70.100	69.450	69.950	59.160	2,026,200
2021-08-16	69.300	70.330	69.180	69.770	59.008	2,358,000
2021-08-13	69.070	69.270	68.830	69.040	58.390	1,569,400
2021-08-12	69.030	69.340	68.580	68.790	58.179	2,272,000
2021-08-11	68.970	69.430	68.850	69.070	58.416	1,728,900
2021-08-10	69.180	69.180	68.600	68.710	58.111	1,579,100
2021-08-09	69.080	69.450	68.630	69.120	58.458	1,415,100
2021-08-06	69.090	69.580	68.680	69.080	58.424	2,077,300
2021-08-05	69.080	69.400	68.470	69.240	58.559	2,025,700
2021-08-04	68.520	69.050	67.890	68.950	58.314	2,686,400
2021-08-03	68.640	69.370	68.390	68.700	58.103	1,812,800
2021-08-02	68.360	68.930	67.930	68.560	57.984	2,316,100
2021-07-30	68.840	69.550	68.110	68.250	57.722	2,525,000
2021-07-29	69.770	69.770	68.330	68.790	58.179	1,514,900
2021-07-28	69.340	69.500	68.220	68.700	58.103	2,087,500
2021-07-27	68.210	69.670	67.950	69.460	58.745	2,448,000
2021-07-26	68.210	68.410	67.630	68.310	57.773	1,540,300
2021-07-23	67.490	68.300	67.300	68.270	57.739	1,774,500
2021-07-22	66.980	67.510	66.850	67.240	56.868	2,023,100

← NewerPage 22 of 79 · 4,732 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.