Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	49.010	49.180	48.620	48.720	37.945	3,382,100
2018-09-10	48.780	49.230	48.680	49.010	38.171	2,883,600
2018-09-07	49.070	49.180	48.500	48.670	37.906	3,178,100
2018-09-06	49.250	49.490	48.940	49.290	38.389	4,676,600
2018-09-05	48.310	49.310	48.310	49.280	38.381	2,771,300
2018-09-04	48.340	48.780	48.050	48.500	37.774	3,267,700
2018-08-31	48.680	48.720	47.970	48.050	37.423	3,434,400
2018-08-30	48.090	48.480	48.040	48.340	37.649	2,806,500
2018-08-29	47.660	48.050	47.640	48.040	37.416	3,634,700
2018-08-28	47.500	47.700	47.310	47.570	37.050	5,221,000
2018-08-27	47.970	48.020	47.200	47.510	37.003	2,661,500
2018-08-24	47.690	48.040	47.430	47.950	37.346	2,015,100
2018-08-23	47.480	47.990	47.360	47.690	37.143	2,914,300
2018-08-22	47.910	47.960	47.190	47.430	36.941	2,746,700
2018-08-21	48.150	48.220	47.620	47.920	37.322	3,311,200
2018-08-20	48.440	48.500	48.110	48.230	37.564	2,384,200
2018-08-17	48.130	48.570	48.000	48.290	37.610	3,478,400
2018-08-16	47.960	48.270	47.620	48.170	37.517	3,997,900
2018-08-15	47.530	48.280	47.360	47.900	37.307	3,259,900
2018-08-14	47.460	47.780	47.360	47.460	36.964	2,308,300
2018-08-13	47.620	47.730	47.330	47.530	37.018	3,156,400
2018-08-10	47.730	48.260	47.460	47.530	37.018	2,286,200
2018-08-09	47.360	47.690	47.170	47.640	37.104	2,870,500
2018-08-08	47.060	47.430	46.860	47.320	36.855	2,910,600
2018-08-07	47.270	47.330	46.680	47.200	36.761	3,726,200
2018-08-06	47.240	47.550	47.130	47.280	36.824	2,375,200
2018-08-03	46.620	47.350	46.330	47.180	36.746	2,865,600
2018-08-02	46.390	46.820	45.970	46.600	36.294	3,273,300
2018-08-01	46.540	46.640	45.870	46.390	36.131	3,581,500
2018-07-31	46.440	46.910	46.310	46.860	36.497	3,657,100
2018-07-30	46.540	46.550	46.010	46.290	36.053	3,177,800
2018-07-27	46.960	47.150	46.360	46.590	36.286	3,089,800
2018-07-26	46.760	47.010	45.910	46.880	36.512	4,024,600
2018-07-25	45.470	45.930	45.320	45.690	35.585	3,952,900
2018-07-24	45.150	45.590	44.540	45.540	35.469	4,474,400
2018-07-23	45.640	45.710	45.050	45.280	35.266	2,481,700
2018-07-20	45.910	45.910	45.100	45.630	35.539	4,038,900
2018-07-19	45.590	46.180	45.590	45.910	35.757	2,924,200
2018-07-18	45.950	45.990	45.410	45.620	35.531	2,434,400
2018-07-17	46.250	46.280	45.840	45.860	35.718	2,354,900
2018-07-16	45.090	46.350	45.090	46.070	35.881	2,579,800
2018-07-13	46.450	46.570	46.000	46.270	36.037	2,175,900
2018-07-12	46.360	46.480	46.070	46.340	36.092	3,523,200
2018-07-11	45.800	46.460	45.760	46.390	36.131	2,138,700
2018-07-10	45.000	45.990	44.760	45.690	35.585	2,816,400
2018-07-09	46.920	46.950	45.040	45.160	35.173	4,289,700
2018-07-06	46.690	47.080	46.600	46.960	36.574	2,193,800
2018-07-05	46.340	46.610	46.090	46.590	36.286	2,574,300
2018-07-03	46.200	46.630	46.040	46.250	36.022	1,811,300
2018-07-02	45.840	46.270	45.700	46.230	36.006	2,826,200
2018-06-29	45.520	45.960	45.140	45.680	35.578	3,038,200
2018-06-28	45.810	46.240	45.570	45.660	35.562	3,003,500
2018-06-27	45.220	45.750	45.090	45.690	35.585	3,234,700
2018-06-26	45.250	45.620	44.970	45.330	35.305	3,951,300
2018-06-25	43.970	45.220	43.900	45.150	35.165	3,675,200
2018-06-22	43.990	44.150	43.690	43.850	34.152	5,380,900
2018-06-21	43.830	44.180	43.580	43.850	34.152	2,443,700
2018-06-20	43.760	44.010	43.550	43.880	34.176	3,492,400
2018-06-19	43.320	44.390	43.320	44.190	34.417	3,471,300
2018-06-18	43.290	43.750	43.250	43.600	33.958	2,749,700

← NewerPage 35 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.