Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	53.020	53.240	51.970	53.210	41.769	5,951,900
2018-12-04	52.860	53.470	52.750	52.830	41.471	4,034,700
2018-12-03	52.220	52.980	51.700	52.940	41.557	4,301,300
2018-11-30	51.650	52.490	51.520	52.450	41.172	4,589,000
2018-11-29	51.560	51.610	50.820	51.530	40.450	3,162,800
2018-11-28	51.660	51.960	51.390	51.560	40.474	4,555,000
2018-11-27	51.140	51.760	50.790	51.740	40.615	2,920,600
2018-11-26	50.980	51.250	50.490	51.100	40.113	4,587,200
2018-11-23	50.740	50.920	50.520	50.860	39.924	1,270,100
2018-11-21	51.660	51.660	50.560	50.750	39.838	4,026,500
2018-11-20	52.000	52.460	51.370	51.810	40.670	5,892,000
2018-11-19	51.020	51.640	50.860	51.620	40.521	5,332,100
2018-11-16	51.990	52.240	51.030	51.060	40.081	14,212,400
2018-11-15	51.060	51.610	50.510	51.370	40.325	6,645,700
2018-11-14	51.200	51.480	50.840	51.160	40.160	5,545,000
2018-11-13	51.160	51.530	50.720	51.380	40.332	4,129,400
2018-11-12	50.180	51.580	50.100	51.110	40.120	6,129,200
2018-11-09	49.370	50.420	49.290	50.340	39.516	9,454,700
2018-11-08	48.690	49.350	48.550	49.330	38.723	10,503,100
2018-11-07	49.500	49.710	49.100	49.500	38.857	5,141,900
2018-11-06	48.410	49.240	48.360	49.140	38.574	2,571,600
2018-11-05	47.850	48.650	47.820	48.400	37.993	3,379,300
2018-11-02	48.240	48.610	47.440	47.720	37.459	5,610,000
2018-11-01	49.070	49.070	48.140	48.470	38.048	4,392,500
2018-10-31	49.510	49.680	48.630	49.010	38.472	3,788,400
2018-10-30	49.590	49.970	48.990	49.690	39.006	4,216,400
2018-10-29	48.710	49.550	48.460	49.410	38.786	4,911,400
2018-10-26	49.730	49.950	48.110	48.510	38.079	4,737,800
2018-10-25	49.120	49.740	48.750	49.430	38.802	4,033,300
2018-10-24	49.130	50.530	48.910	50.260	39.453	4,474,700
2018-10-23	49.100	49.480	48.480	48.890	38.378	5,230,500
2018-10-22	49.250	49.260	48.710	48.870	38.362	2,980,000
2018-10-19	48.330	49.380	48.330	49.130	38.566	2,748,500
2018-10-18	48.400	48.530	48.000	48.340	37.946	2,875,000
2018-10-17	48.340	48.440	47.950	48.240	37.868	2,787,000
2018-10-16	47.690	48.550	47.440	48.270	37.891	2,943,800
2018-10-15	47.620	48.110	47.520	47.640	37.397	2,683,300
2018-10-12	47.560	47.770	47.070	47.650	37.404	3,559,900
2018-10-11	48.960	49.110	47.490	47.620	37.381	4,821,700
2018-10-10	48.960	49.740	48.810	48.840	38.339	3,044,400
2018-10-09	48.820	49.300	48.700	49.010	38.472	3,519,600
2018-10-08	48.540	49.220	48.390	48.780	38.291	3,184,900
2018-10-05	47.450	48.570	47.420	48.370	37.970	3,210,300
2018-10-04	46.920	47.490	46.520	47.450	37.247	2,310,200
2018-10-03	47.680	47.930	46.730	47.140	37.004	2,652,600
2018-10-02	47.190	47.830	47.130	47.750	37.483	2,038,700
2018-10-01	46.970	47.300	46.760	47.120	36.988	2,696,600
2018-09-28	46.740	47.240	46.740	47.210	37.059	3,773,900
2018-09-27	46.090	46.800	46.010	46.580	36.564	2,949,900
2018-09-26	46.510	46.780	46.030	46.070	36.164	4,015,100
2018-09-25	46.910	47.070	46.460	46.610	36.588	2,897,200
2018-09-24	47.440	47.590	46.980	47.040	36.926	2,933,900
2018-09-21	47.260	47.580	46.870	47.490	37.279	6,911,300
2018-09-20	47.150	47.360	46.680	47.350	37.169	4,345,400
2018-09-19	48.130	48.150	46.880	47.190	37.043	4,486,900
2018-09-18	48.450	48.490	47.930	48.120	37.773	3,176,500
2018-09-17	48.450	48.510	48.130	48.390	37.985	3,091,400
2018-09-14	48.360	48.460	47.860	48.400	37.993	2,318,800
2018-09-13	48.270	48.490	47.940	48.450	38.032	3,153,400
2018-09-12	48.760	49.170	48.390	48.590	37.844	2,794,500

← NewerPage 34 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.