Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	42.840	43.430	42.580	43.330	33.747	6,558,500
2018-06-14	42.270	42.970	42.150	42.870	33.389	3,827,800
2018-06-13	42.550	42.790	42.280	42.500	32.805	2,746,600
2018-06-12	42.110	42.670	42.070	42.580	32.867	3,152,700
2018-06-11	42.800	42.830	41.990	42.130	32.519	3,060,700
2018-06-08	42.720	42.720	42.720	42.720	32.975	0
2018-06-07	42.460	43.100	42.270	42.720	32.975	2,907,300
2018-06-06	43.330	43.360	42.290	42.350	32.689	4,714,800
2018-06-05	44.130	44.270	43.320	43.320	33.438	3,849,300
2018-06-04	44.720	44.930	44.000	44.140	34.071	3,221,600
2018-06-01	45.610	45.610	44.630	44.740	34.534	2,406,500
2018-05-31	45.580	45.870	45.270	45.520	35.136	3,149,700
2018-05-30	45.240	45.720	45.010	45.610	35.205	2,378,400
2018-05-29	45.140	45.580	44.950	45.250	34.928	3,154,200
2018-05-25	44.810	45.300	44.810	45.190	34.881	2,477,900
2018-05-24	44.400	44.880	44.250	44.840	34.611	3,068,100
2018-05-23	43.840	44.380	43.740	44.360	34.241	3,139,800
2018-05-22	43.520	43.900	43.430	43.710	33.739	1,941,000
2018-05-21	43.730	43.800	43.280	43.550	33.615	2,230,600
2018-05-18	43.880	44.130	43.440	43.700	33.731	2,235,000
2018-05-17	44.270	44.390	43.760	43.830	33.831	2,176,100
2018-05-16	44.590	44.640	44.090	44.250	34.156	2,382,000
2018-05-15	44.650	44.920	44.350	44.550	34.387	2,440,700
2018-05-14	45.310	45.410	44.680	45.010	34.742	2,311,500
2018-05-11	45.320	45.420	45.170	45.260	34.935	1,970,600
2018-05-10	45.080	45.380	44.850	45.250	34.928	2,255,600
2018-05-09	45.010	45.090	44.580	44.810	34.588	3,378,700
2018-05-08	45.980	46.120	44.850	45.000	34.735	4,135,800
2018-05-07	46.450	46.540	45.990	46.130	35.607	1,981,700
2018-05-04	46.640	46.680	46.260	46.390	35.807	3,594,800
2018-05-03	46.450	46.710	45.930	46.480	35.877	3,384,400
2018-05-02	46.620	46.740	46.250	46.540	35.923	2,652,600
2018-05-01	46.850	46.930	46.590	46.650	36.008	2,412,700
2018-04-30	47.210	47.370	46.810	46.840	36.155	2,881,300
2018-04-27	46.340	47.380	46.330	47.100	36.356	3,352,500
2018-04-26	45.670	46.640	45.540	46.480	35.877	2,823,700
2018-04-25	45.630	46.080	45.390	45.770	35.329	3,551,200
2018-04-24	45.390	46.050	45.280	45.680	35.259	4,308,900
2018-04-23	45.250	45.570	45.120	45.310	34.974	2,482,700
2018-04-20	45.490	45.560	44.960	45.100	34.812	2,979,300
2018-04-19	45.150	45.450	44.960	45.390	35.036	2,608,400
2018-04-18	45.720	46.010	45.290	45.320	34.982	1,949,500
2018-04-17	45.410	45.750	45.150	45.610	35.205	3,171,100
2018-04-16	44.650	45.380	44.490	45.280	34.951	3,900,600
2018-04-13	44.020	44.660	44.020	44.480	34.333	3,381,100
2018-04-12	44.930	45.020	43.930	44.020	33.978	3,252,600
2018-04-11	44.890	45.400	44.780	44.840	34.611	2,973,600
2018-04-10	45.390	45.570	44.950	45.030	34.758	3,700,300
2018-04-09	45.450	45.800	45.240	45.510	35.128	2,672,900
2018-04-06	45.700	45.990	45.380	45.470	35.097	3,618,900
2018-04-05	45.220	45.840	44.760	45.690	35.267	3,988,900
2018-04-04	45.010	45.360	44.700	45.210	34.897	3,373,000
2018-04-03	45.060	45.430	44.770	45.200	34.889	3,288,800
2018-04-02	45.600	45.790	44.680	44.950	34.696	3,007,100
2018-03-29	45.430	45.870	45.100	45.480	35.105	3,709,400
2018-03-28	45.300	45.510	44.900	45.340	34.997	4,727,900
2018-03-27	44.520	45.490	44.120	45.110	34.819	4,414,400
2018-03-26	43.900	44.320	43.810	44.140	34.071	2,924,300
2018-03-23	44.740	44.980	43.660	43.740	33.762	4,278,800
2018-03-22	44.420	45.190	44.360	44.570	34.403	5,061,500

← NewerPage 36 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.