Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	70.630	71.430	70.570	71.160	57.824	3,552,200
2020-02-14	69.990	70.400	69.770	70.260	57.093	1,959,400
2020-02-13	69.080	69.890	68.920	69.820	56.735	2,430,700
2020-02-12	68.750	69.250	68.550	69.030	56.093	2,032,500
2020-02-11	69.060	69.230	68.840	68.960	56.036	2,176,200
2020-02-10	68.910	69.120	68.540	69.060	56.118	2,306,300
2020-02-07	69.490	69.540	68.700	68.710	55.833	2,316,900
2020-02-06	69.130	69.540	69.010	69.300	56.313	4,507,500
2020-02-05	69.810	69.810	68.750	69.300	56.313	3,021,000
2020-02-04	69.390	69.770	69.020	69.300	56.313	3,705,700
2020-02-03	69.650	69.820	69.260	69.450	56.435	3,880,000
2020-01-31	69.010	69.620	68.750	69.190	56.223	5,165,700
2020-01-30	67.260	68.860	66.950	68.760	55.874	3,486,400
2020-01-29	67.170	67.420	66.770	67.420	54.785	2,345,600
2020-01-28	66.940	67.460	66.890	67.220	54.623	2,040,200
2020-01-27	67.140	67.690	66.650	66.920	54.379	1,656,100
2020-01-24	66.740	67.480	66.590	67.170	54.582	1,851,000
2020-01-23	66.180	66.970	66.120	66.900	54.363	2,486,900
2020-01-22	66.100	66.400	66.020	66.220	53.810	2,659,200
2020-01-21	65.380	66.010	65.170	66.000	53.631	4,549,300
2020-01-17	65.160	65.480	64.750	65.370	53.119	2,384,300
2020-01-16	64.690	65.110	64.530	65.030	52.843	1,919,400
2020-01-15	63.780	64.600	63.730	64.470	52.388	1,949,200
2020-01-14	63.300	63.620	62.900	63.470	51.575	2,444,000
2020-01-13	62.550	63.550	62.550	63.370	51.494	2,737,500
2020-01-10	62.550	62.850	62.500	62.640	50.901	5,295,900
2020-01-09	62.150	62.760	62.110	62.540	50.820	4,494,800
2020-01-08	62.590	62.640	62.120	62.400	50.706	4,828,900
2020-01-07	62.150	62.520	61.970	62.460	50.755	1,861,100
2020-01-06	62.760	62.940	62.330	62.590	50.860	2,217,100
2020-01-03	62.280	62.920	62.280	62.680	50.933	2,422,500
2020-01-02	63.550	63.580	62.200	62.380	50.690	2,915,400
2019-12-31	63.290	63.550	63.140	63.490	51.592	2,136,900
2019-12-30	62.940	63.290	62.720	63.290	51.429	1,717,700
2019-12-27	62.810	63.160	62.690	63.120	51.291	1,931,200
2019-12-26	62.830	63.030	62.550	62.790	51.023	1,324,900
2019-12-24	62.540	62.900	62.320	62.860	51.080	956,900
2019-12-23	64.380	64.390	62.770	63.020	50.881	4,148,100
2019-12-20	64.070	64.670	63.740	64.150	51.793	7,834,500
2019-12-19	64.000	64.010	63.570	63.850	51.551	2,544,800
2019-12-18	63.570	63.920	63.240	63.790	51.502	3,404,000
2019-12-17	63.220	63.860	63.020	63.460	51.236	2,788,800
2019-12-16	62.180	63.060	62.070	63.030	50.889	2,845,300
2019-12-13	61.350	62.380	61.100	62.260	50.267	2,773,000
2019-12-12	61.990	62.450	61.030	61.360	49.540	4,493,500
2019-12-11	62.000	62.210	61.750	62.160	50.186	2,212,100
2019-12-10	61.740	62.020	61.630	61.800	49.896	1,654,500
2019-12-09	62.200	62.340	61.590	61.730	49.839	2,392,900
2019-12-06	62.010	62.280	61.590	62.000	50.057	2,375,100
2019-12-05	61.810	62.160	61.560	62.140	50.170	1,812,000
2019-12-04	61.160	62.110	61.160	62.010	50.065	2,068,500
2019-12-03	61.380	61.750	61.220	61.460	49.621	2,799,400
2019-12-02	61.280	61.530	60.850	61.200	49.411	2,623,000
2019-11-29	61.770	62.070	61.370	61.490	49.645	1,730,700
2019-11-27	61.260	61.620	60.910	61.560	49.702	2,685,600
2019-11-26	60.790	61.270	60.600	61.180	49.395	5,882,100
2019-11-25	61.390	61.550	60.670	60.800	49.088	2,600,400
2019-11-22	61.750	61.960	60.740	61.260	49.460	2,401,100
2019-11-21	61.740	61.880	61.270	61.700	49.815	1,989,600
2019-11-20	61.310	61.800	61.180	61.690	49.807	2,251,200

← NewerPage 29 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.