Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	70.840	71.260	69.920	70.000	58.812	2,159,400
2021-04-26	70.980	71.100	70.420	70.600	59.316	2,361,200
2021-04-23	71.180	71.680	70.930	71.080	59.720	3,001,400
2021-04-22	71.210	71.540	70.790	71.120	59.753	2,943,200
2021-04-21	71.700	72.230	70.930	71.320	59.921	2,548,900
2021-04-20	70.710	71.800	70.240	71.550	60.114	2,643,800
2021-04-19	70.510	70.790	69.820	70.490	59.224	3,278,800
2021-04-16	70.280	70.920	69.820	70.370	59.123	12,014,700
2021-04-15	68.560	70.130	68.530	69.960	58.779	4,373,700
2021-04-14	68.380	68.740	67.530	68.680	57.703	2,726,700
2021-04-13	67.560	68.750	67.460	68.480	57.535	2,544,900
2021-04-12	67.300	67.990	67.300	67.910	57.056	2,887,400
2021-04-09	67.810	68.290	67.350	67.430	56.653	2,560,200
2021-04-08	68.280	68.440	67.650	67.720	56.897	2,395,000
2021-04-07	68.040	68.540	67.740	68.050	57.174	2,343,300
2021-04-06	67.640	68.330	67.320	68.160	57.266	2,180,300
2021-04-05	66.980	68.720	66.730	68.110	57.224	3,538,400
2021-04-01	66.510	66.810	65.960	66.790	56.115	2,728,600
2021-03-31	66.040	66.810	65.860	66.510	55.880	3,856,600
2021-03-30	66.400	66.680	65.520	66.010	55.460	2,284,400
2021-03-29	66.210	67.250	65.600	67.000	56.292	2,379,000
2021-03-26	65.820	66.370	65.130	66.310	55.712	2,644,600
2021-03-25	65.970	66.570	65.330	66.000	55.452	3,475,400
2021-03-24	64.950	66.170	64.850	65.580	55.099	3,371,400
2021-03-23	64.290	65.730	63.590	65.440	54.981	3,606,900
2021-03-22	62.860	64.090	62.840	63.750	53.561	3,547,300
2021-03-19	62.230	63.380	61.860	62.990	52.923	9,200,400
2021-03-18	62.300	62.750	61.710	62.400	52.427	3,462,600
2021-03-17	63.340	63.400	62.550	62.690	52.671	3,416,600
2021-03-16	62.980	63.630	62.860	63.410	53.275	3,053,300
2021-03-15	62.320	63.470	62.320	63.070	52.990	5,296,300
2021-03-12	61.370	62.600	61.140	62.080	52.158	3,190,200
2021-03-11	61.820	62.890	61.820	61.860	51.588	2,833,700
2021-03-10	62.240	62.740	61.860	62.180	51.855	3,530,800
2021-03-09	62.340	62.610	61.810	62.150	51.830	4,960,400
2021-03-08	61.370	62.640	61.030	61.960	51.672	5,027,400
2021-03-05	59.090	61.510	59.030	61.350	51.163	4,728,100
2021-03-04	57.870	59.690	57.790	58.920	49.137	5,175,800
2021-03-03	58.830	58.900	57.230	58.030	48.394	2,798,700
2021-03-02	59.040	59.420	58.200	58.980	49.187	3,241,300
2021-03-01	59.170	60.300	59.040	59.150	49.328	4,751,800
2021-02-26	59.980	60.660	58.500	58.590	48.861	3,744,100
2021-02-25	59.780	60.530	59.430	59.840	49.904	2,761,500
2021-02-24	61.630	61.660	60.110	60.210	50.212	2,545,300
2021-02-23	60.440	62.150	60.440	61.930	51.647	3,310,100
2021-02-22	62.650	62.650	59.640	60.430	50.396	3,200,100
2021-02-19	62.490	62.700	61.970	62.070	51.764	4,121,700
2021-02-18	60.820	62.430	60.800	62.300	51.955	3,363,300
2021-02-17	60.450	61.250	60.380	60.900	50.788	2,477,200
2021-02-16	61.330	61.640	60.490	60.510	50.463	2,154,300
2021-02-12	61.490	61.760	61.000	61.540	51.322	2,574,100
2021-02-11	62.090	62.500	61.490	61.570	51.347	1,642,800
2021-02-10	62.210	62.600	61.570	62.280	51.939	1,688,300
2021-02-09	62.610	62.730	61.490	62.120	51.805	1,576,900
2021-02-08	63.420	63.550	62.160	62.250	51.914	1,745,400
2021-02-05	63.790	63.940	63.300	63.440	52.906	1,567,700
2021-02-04	63.080	63.800	62.730	63.590	53.031	2,543,600
2021-02-03	64.090	64.190	63.110	63.180	52.689	1,982,600
2021-02-02	63.880	65.160	63.610	64.200	53.540	2,002,400
2021-02-01	64.150	64.930	63.350	63.940	53.323	2,715,400

← NewerPage 24 of 79 · 4,733 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.