Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	57.600	57.730	57.100	57.340	45.685	3,822,600
2019-05-30	57.290	57.600	57.150	57.360	45.701	2,131,700
2019-05-29	58.150	58.190	57.050	57.200	45.574	2,695,400
2019-05-28	59.140	59.200	57.930	58.030	46.235	4,850,400
2019-05-24	59.150	59.620	58.940	58.990	47.000	1,744,800
2019-05-23	58.500	59.100	58.400	59.090	47.080	2,486,300
2019-05-22	58.340	58.540	58.030	58.510	46.617	3,737,400
2019-05-21	58.420	58.740	57.970	58.080	46.275	2,272,500
2019-05-20	58.270	58.690	58.200	58.390	46.522	2,323,100
2019-05-17	57.620	58.480	57.460	58.210	46.378	2,532,400
2019-05-16	57.040	57.930	56.970	57.730	45.996	1,793,000
2019-05-15	57.330	57.580	57.100	57.220	45.590	2,952,300
2019-05-14	57.710	57.850	57.220	57.310	45.661	2,648,800
2019-05-13	56.900	57.820	56.900	57.780	46.036	3,695,800
2019-05-10	55.900	57.230	55.860	57.210	45.582	2,468,100
2019-05-09	55.780	56.200	55.260	56.060	44.665	2,446,800
2019-05-08	56.470	56.490	55.840	55.880	44.522	3,093,400
2019-05-07	56.370	56.940	56.320	56.580	45.080	4,438,900
2019-05-06	56.630	56.780	56.280	56.510	45.024	3,295,500
2019-05-03	56.020	56.650	55.820	56.580	45.080	1,636,100
2019-05-02	55.870	56.200	55.450	55.920	44.554	2,123,200
2019-05-01	56.190	56.580	55.880	55.900	44.538	2,340,900
2019-04-30	55.430	56.530	55.340	56.500	45.016	2,777,900
2019-04-29	55.690	55.920	54.940	55.450	44.179	1,851,800
2019-04-26	56.200	56.710	55.870	55.920	44.554	2,228,100
2019-04-25	55.090	56.290	54.710	55.990	44.610	2,094,400
2019-04-24	55.240	55.670	55.090	55.410	44.148	2,430,800
2019-04-23	55.000	55.310	54.600	55.180	43.964	2,720,100
2019-04-22	54.500	54.860	54.460	54.780	43.646	3,924,900
2019-04-18	54.930	55.270	54.640	54.680	43.566	3,107,200
2019-04-17	54.950	55.090	54.600	54.770	43.638	2,795,900
2019-04-16	55.760	55.980	54.770	54.860	43.709	4,167,800
2019-04-15	55.920	56.210	55.660	55.780	44.442	2,198,700
2019-04-12	55.590	55.970	55.120	55.870	44.514	2,431,600
2019-04-11	55.440	55.720	55.290	55.670	44.355	3,662,000
2019-04-10	55.880	56.320	55.240	55.350	44.100	3,019,300
2019-04-09	55.240	55.770	55.200	55.760	44.426	3,126,300
2019-04-08	55.710	55.750	55.110	55.310	44.068	2,418,600
2019-04-05	55.350	55.720	55.140	55.710	44.387	2,522,500
2019-04-04	55.590	55.610	54.740	55.280	44.044	2,606,200
2019-04-03	55.580	55.650	55.010	55.370	44.116	3,936,700
2019-04-02	55.780	55.980	55.340	55.580	44.283	3,684,300
2019-04-01	56.250	56.250	55.100	55.570	44.275	3,267,000
2019-03-29	56.180	56.270	55.810	56.210	44.785	5,170,300
2019-03-28	56.890	57.130	55.880	56.160	44.745	3,436,600
2019-03-27	57.480	57.480	56.580	56.910	45.343	2,263,300
2019-03-26	56.980	57.480	56.930	57.360	45.701	2,066,300
2019-03-25	57.100	57.280	56.820	57.070	45.470	2,622,400
2019-03-22	56.780	57.510	56.640	57.070	45.470	2,899,100
2019-03-21	55.790	56.610	55.690	56.480	45.000	2,244,900
2019-03-20	55.800	56.400	55.560	55.830	44.482	2,394,400
2019-03-19	56.070	56.240	55.430	55.660	44.347	2,598,700
2019-03-18	56.450	56.610	55.870	56.120	44.713	3,281,000
2019-03-15	56.260	56.890	56.140	56.500	45.016	10,009,300
2019-03-14	56.290	56.500	55.940	56.160	44.745	3,272,600
2019-03-13	56.470	56.760	56.310	56.650	44.813	2,720,800
2019-03-12	56.210	56.560	55.990	56.460	44.663	2,595,400
2019-03-11	55.660	56.080	55.620	56.050	44.338	2,946,700
2019-03-08	55.660	55.900	55.200	55.670	44.038	3,514,600
2019-03-07	55.250	55.700	55.160	55.520	43.919	3,235,800

← NewerPage 32 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.