Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	54.930	55.230	54.720	55.090	43.579	2,894,200
2019-03-05	54.970	55.120	54.700	54.900	43.429	5,051,600
2019-03-04	54.890	55.100	54.410	55.080	43.571	3,425,400
2019-03-01	54.870	55.000	54.290	54.920	43.444	3,626,100
2019-02-28	54.320	54.900	54.130	54.860	43.397	4,506,300
2019-02-27	54.320	54.560	54.130	54.390	43.025	2,662,200
2019-02-26	54.880	54.900	54.420	54.470	43.088	4,351,300
2019-02-25	55.210	55.360	54.500	54.710	43.278	3,453,300
2019-02-22	54.970	55.270	54.590	55.270	43.721	2,650,400
2019-02-21	53.960	54.900	53.740	54.780	43.334	2,946,500
2019-02-20	53.770	54.190	53.440	54.100	42.796	5,765,600
2019-02-19	53.570	53.840	53.350	53.790	42.550	3,388,000
2019-02-15	53.660	53.700	53.270	53.460	42.289	2,859,800
2019-02-14	53.300	53.760	53.040	53.270	42.139	6,425,400
2019-02-13	53.450	53.510	53.030	53.270	42.139	2,533,600
2019-02-12	53.680	53.910	53.190	53.480	42.305	3,126,600
2019-02-11	53.490	53.730	53.340	53.570	42.376	2,413,400
2019-02-08	53.110	53.500	52.740	53.480	42.305	2,075,200
2019-02-07	52.060	53.160	52.060	53.130	42.028	2,313,800
2019-02-06	52.360	52.670	52.080	52.430	41.475	1,904,700
2019-02-05	52.410	52.510	52.020	52.400	41.451	2,775,700
2019-02-04	51.960	52.390	51.570	52.380	41.435	2,968,900
2019-02-01	52.270	52.500	51.530	52.140	41.245	3,570,900
2019-01-31	50.950	52.580	50.600	52.360	41.419	6,841,500
2019-01-30	50.390	51.330	50.390	50.920	40.280	3,221,500
2019-01-29	50.710	50.930	50.410	50.640	40.059	3,156,000
2019-01-28	50.540	50.810	50.100	50.450	39.908	2,412,000
2019-01-25	51.320	51.580	50.440	50.540	39.980	3,463,100
2019-01-24	51.150	51.430	50.600	51.390	40.652	2,887,300
2019-01-23	50.630	51.150	50.510	51.130	40.446	2,956,100
2019-01-22	50.770	51.190	50.140	50.650	40.067	6,609,100
2019-01-18	50.900	51.010	50.510	50.700	40.106	3,451,000
2019-01-17	50.440	50.730	50.170	50.690	40.098	3,164,500
2019-01-16	49.750	50.290	49.440	50.250	39.750	3,397,100
2019-01-15	48.930	50.080	48.830	49.890	39.465	3,072,400
2019-01-14	49.000	49.170	48.290	48.930	38.706	4,068,400
2019-01-11	49.150	49.330	48.810	49.290	38.991	3,491,900
2019-01-10	48.380	49.320	48.240	49.270	38.975	3,903,700
2019-01-09	48.870	49.010	48.260	48.460	38.334	3,625,600
2019-01-08	48.260	48.890	48.090	48.850	38.643	3,128,300
2019-01-07	48.260	48.580	47.950	48.290	38.200	4,208,100
2019-01-04	47.700	48.570	47.700	48.500	38.366	5,535,600
2019-01-03	48.270	48.680	47.870	48.030	37.994	5,287,600
2019-01-02	49.160	49.240	47.950	48.220	38.144	4,476,100
2018-12-31	49.350	49.510	48.730	49.270	38.975	4,485,400
2018-12-28	49.590	50.120	49.130	49.250	38.959	5,728,300
2018-12-27	49.130	49.620	48.220	49.600	39.236	4,759,500
2018-12-26	48.640	49.640	48.160	49.560	38.904	5,029,800
2018-12-24	51.100	51.330	48.490	48.600	38.150	2,810,600
2018-12-21	51.880	52.590	50.840	50.900	39.956	9,386,100
2018-12-20	51.140	51.890	50.420	51.370	40.325	7,293,800
2018-12-19	51.610	51.860	50.700	50.920	39.971	7,468,600
2018-12-18	51.970	52.410	51.260	51.490	40.419	5,344,400
2018-12-17	53.400	53.510	51.530	51.730	40.607	4,883,600
2018-12-14	53.680	54.110	52.890	53.140	41.714	6,684,500
2018-12-13	53.060	53.910	53.060	53.680	42.138	3,315,400
2018-12-12	53.710	53.960	52.920	52.940	41.557	4,603,100
2018-12-11	53.550	53.760	53.090	53.520	42.012	5,644,100
2018-12-10	53.250	53.590	52.450	53.460	41.965	3,523,000
2018-12-07	53.060	53.480	52.710	53.190	41.753	4,082,900

← NewerPage 33 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.