Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	60.950	61.650	60.470	61.320	49.508	2,583,000
2019-11-18	60.940	61.650	60.750	60.880	49.153	3,340,900
2019-11-15	61.370	61.450	60.320	60.870	49.145	4,233,000
2019-11-14	61.550	62.120	61.150	61.300	49.492	3,425,400
2019-11-13	60.300	61.760	60.300	61.640	49.766	2,997,100
2019-11-12	60.200	60.340	59.980	60.170	48.580	1,519,200
2019-11-11	60.110	60.300	59.870	60.070	48.499	2,642,200
2019-11-08	59.970	60.450	59.660	60.080	48.507	4,176,900
2019-11-07	60.590	60.870	59.460	60.330	48.709	4,887,600
2019-11-06	60.600	61.350	60.470	61.260	49.460	5,031,400
2019-11-05	61.340	61.630	60.400	60.540	48.878	4,104,300
2019-11-04	63.030	63.030	61.510	61.650	49.774	3,067,900
2019-11-01	63.460	63.860	62.920	63.100	50.945	2,855,800
2019-10-31	63.320	63.790	63.100	63.510	51.276	8,817,200
2019-10-30	62.610	63.490	62.610	63.320	51.123	2,761,800
2019-10-29	62.530	62.700	62.180	62.580	50.525	2,490,800
2019-10-28	63.070	63.330	62.280	62.440	50.412	3,329,600
2019-10-25	64.670	64.990	63.330	63.640	51.381	3,336,400
2019-10-24	64.970	65.140	64.050	64.540	52.108	2,579,100
2019-10-23	64.160	64.590	64.110	64.440	52.027	3,298,200
2019-10-22	64.590	64.630	64.080	64.210	51.841	2,511,300
2019-10-21	64.160	64.310	63.660	64.290	51.906	1,797,900
2019-10-18	63.800	64.140	63.330	64.010	51.680	2,500,400
2019-10-17	63.420	63.890	63.290	63.670	51.405	1,787,300
2019-10-16	63.190	63.520	62.800	63.490	51.260	2,199,500
2019-10-15	63.320	63.630	62.870	63.150	50.986	2,027,300
2019-10-14	63.710	63.770	63.050	63.280	51.090	2,297,700
2019-10-11	63.830	63.930	63.040	63.330	51.131	2,634,700
2019-10-10	63.500	64.170	63.130	63.950	51.631	2,078,900
2019-10-09	63.660	64.190	63.560	63.920	51.607	1,920,400
2019-10-08	64.280	64.340	63.560	63.590	51.341	2,774,000
2019-10-07	64.400	64.490	64.020	64.280	51.898	2,712,400
2019-10-04	63.560	64.810	63.550	64.630	52.180	2,720,700
2019-10-03	63.640	63.640	62.920	63.470	51.244	4,143,000
2019-10-02	64.970	65.000	62.990	63.340	51.139	7,591,600
2019-10-01	64.750	65.050	64.180	64.950	52.439	3,453,000
2019-09-30	64.860	65.510	64.690	64.890	52.390	3,900,900
2019-09-27	65.660	65.840	64.850	65.360	52.770	2,375,000
2019-09-26	65.380	65.830	64.960	65.570	52.939	3,874,300
2019-09-25	65.350	65.450	64.700	65.050	52.520	3,634,300
2019-09-24	64.940	65.680	64.690	65.430	52.826	5,654,400
2019-09-23	64.810	65.020	64.440	64.600	52.156	2,867,400
2019-09-20	64.120	64.790	64.020	64.620	52.172	5,853,800
2019-09-19	64.040	64.330	63.890	64.260	51.882	1,771,600
2019-09-18	64.010	64.160	63.410	64.010	51.680	3,636,800
2019-09-17	63.230	63.930	63.050	63.730	51.454	4,718,200
2019-09-16	62.710	63.020	62.280	62.830	50.727	5,341,300
2019-09-13	62.900	63.290	62.520	62.610	50.550	2,836,300
2019-09-12	63.420	63.850	62.710	63.070	50.921	3,588,300
2019-09-11	62.950	63.730	62.480	63.250	50.739	3,423,000
2019-09-10	63.160	63.410	62.190	62.990	50.531	4,748,500
2019-09-09	64.660	64.710	63.310	63.390	50.852	4,850,400
2019-09-06	65.380	65.520	64.520	64.800	51.983	2,468,700
2019-09-05	65.550	65.660	64.760	65.150	52.263	2,742,300
2019-09-04	65.810	66.050	65.360	65.820	52.801	2,514,300
2019-09-03	64.340	65.570	64.220	65.530	52.568	2,921,400
2019-08-30	64.740	64.910	64.070	64.220	51.517	3,159,200
2019-08-29	64.230	64.630	63.660	64.600	51.822	2,724,800
2019-08-28	64.140	64.530	63.710	63.980	51.325	3,152,200
2019-08-27	63.800	64.410	63.750	63.990	51.333	3,000,600

← NewerPage 30 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.