Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	62.650	63.550	62.460	63.540	50.972	2,575,300
2019-08-23	63.370	63.680	62.040	62.450	50.098	3,868,700
2019-08-22	63.010	63.410	62.680	63.280	50.763	3,160,800
2019-08-21	62.340	63.030	62.200	63.000	50.539	2,238,000
2019-08-20	62.350	62.510	61.770	62.400	50.057	4,625,200
2019-08-19	61.830	62.520	61.580	62.150	49.857	2,501,700
2019-08-16	61.610	62.170	61.460	61.800	49.576	2,257,500
2019-08-15	60.740	61.700	60.500	61.530	49.359	3,659,100
2019-08-14	61.530	61.640	60.570	60.780	48.758	3,552,300
2019-08-13	61.390	61.700	60.860	61.380	49.239	2,604,300
2019-08-12	61.940	62.020	61.210	61.530	49.359	2,653,200
2019-08-09	61.610	62.020	61.370	61.770	49.552	2,280,300
2019-08-08	60.820	61.800	60.090	61.640	49.448	2,758,200
2019-08-07	60.520	61.140	59.500	60.790	48.766	4,007,300
2019-08-06	59.410	60.710	58.940	60.430	48.477	3,267,400
2019-08-05	60.070	60.960	59.420	59.630	47.835	4,839,800
2019-08-02	60.890	61.330	59.690	59.820	47.988	4,318,200
2019-08-01	58.900	61.220	58.740	60.760	48.742	5,748,000
2019-07-31	60.350	60.720	59.140	59.610	47.819	6,127,800
2019-07-30	60.610	61.310	60.230	60.590	48.605	2,328,300
2019-07-29	60.790	61.170	60.590	60.980	48.918	2,849,300
2019-07-26	60.220	60.760	60.100	60.510	48.541	7,061,100
2019-07-25	60.370	60.700	59.930	60.190	48.285	2,940,200
2019-07-24	60.640	60.650	59.980	60.460	48.501	2,629,500
2019-07-23	60.870	60.870	60.000	60.410	48.461	2,902,700
2019-07-22	60.890	60.950	60.240	60.710	48.702	2,982,900
2019-07-19	61.900	62.030	60.740	60.770	48.750	3,717,400
2019-07-18	61.420	61.980	60.930	61.930	49.680	2,218,200
2019-07-17	61.370	61.660	61.120	61.280	49.159	2,803,700
2019-07-16	61.050	61.320	60.680	61.000	48.934	3,085,300
2019-07-15	60.830	61.260	60.520	61.180	49.079	2,198,200
2019-07-12	61.250	61.300	60.560	60.800	48.774	2,064,100
2019-07-11	61.000	61.520	60.510	61.190	49.087	3,103,300
2019-07-10	61.140	61.540	60.920	61.170	49.071	2,468,800
2019-07-09	60.820	60.930	60.500	60.890	48.846	2,394,600
2019-07-08	60.560	60.980	60.430	60.850	48.814	1,765,000
2019-07-05	60.130	60.780	59.390	60.690	48.686	1,838,500
2019-07-03	60.380	61.080	60.270	60.710	48.702	1,363,400
2019-07-02	59.590	60.240	59.460	60.150	48.252	2,088,000
2019-07-01	59.700	59.700	58.800	59.430	47.675	2,503,800
2019-06-28	59.330	59.840	59.110	59.490	47.723	3,793,600
2019-06-27	59.450	59.710	59.010	59.280	47.555	2,978,000
2019-06-26	60.720	61.100	59.380	59.450	47.691	6,044,500
2019-06-25	61.320	61.410	60.730	60.990	48.926	3,847,700
2019-06-24	61.970	61.970	61.140	61.270	49.151	3,051,500
2019-06-21	61.270	61.630	60.640	61.540	49.368	5,244,200
2019-06-20	61.130	61.520	60.620	61.310	49.183	3,489,700
2019-06-19	59.770	61.000	59.770	60.810	48.782	3,489,700
2019-06-18	60.290	60.400	59.620	60.080	48.196	4,299,700
2019-06-17	60.220	60.330	59.480	59.880	48.036	2,721,500
2019-06-14	59.520	60.160	59.330	60.030	48.156	3,163,100
2019-06-13	59.290	59.520	58.950	59.450	47.691	2,787,700
2019-06-12	58.980	59.630	58.690	59.520	47.422	1,870,000
2019-06-11	59.200	59.330	58.360	58.690	46.761	1,832,100
2019-06-10	59.360	59.410	58.830	59.260	47.215	2,051,200
2019-06-07	60.120	60.560	59.380	59.430	47.350	2,857,600
2019-06-06	59.470	59.890	59.240	59.800	47.645	1,642,200
2019-06-05	57.980	59.460	57.770	59.320	47.263	3,101,500
2019-06-04	57.870	57.970	56.370	57.780	46.036	2,441,800
2019-06-03	57.650	58.030	57.110	57.950	46.171	3,374,700

← NewerPage 31 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.