Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	44.290	44.990	44.200	44.460	34.318	6,089,700
2018-03-20	44.220	44.470	44.060	44.260	34.163	3,539,900
2018-03-19	44.030	44.450	43.890	44.170	34.094	3,357,900
2018-03-16	43.730	44.230	43.730	44.130	34.063	6,698,500
2018-03-15	43.490	43.970	43.330	43.650	33.693	3,970,200
2018-03-14	43.280	43.790	43.260	43.540	33.608	2,768,300
2018-03-13	43.250	43.880	43.240	43.510	33.291	4,738,600
2018-03-12	43.250	43.880	43.230	43.660	33.406	3,242,000
2018-03-09	43.080	43.290	42.780	43.280	33.115	2,384,000
2018-03-08	42.890	43.350	42.640	43.130	33.000	2,844,500
2018-03-07	42.790	43.080	42.570	42.720	32.687	3,444,300
2018-03-06	43.620	43.830	42.820	42.910	32.832	4,723,800
2018-03-05	42.880	44.020	42.780	43.830	33.536	4,149,200
2018-03-02	43.130	43.610	42.650	43.030	32.924	4,515,100
2018-03-01	43.290	43.940	42.840	43.170	33.031	4,228,700
2018-02-28	43.830	43.960	43.260	43.280	33.115	3,958,600
2018-02-27	44.440	44.690	43.660	43.700	33.437	4,395,700
2018-02-26	44.840	44.920	44.460	44.540	34.079	3,078,900
2018-02-23	43.640	44.820	43.640	44.770	34.255	3,326,700
2018-02-22	43.730	44.090	43.500	43.610	33.368	3,439,900
2018-02-21	44.020	44.590	43.700	43.700	33.437	4,723,000
2018-02-20	44.660	44.780	43.850	44.120	33.758	3,454,700
2018-02-16	44.130	44.880	44.050	44.680	34.186	3,592,600
2018-02-15	43.300	44.200	43.070	44.190	33.811	3,736,300
2018-02-14	43.640	43.760	43.210	43.220	33.069	4,261,400
2018-02-13	43.920	44.150	43.240	43.960	33.635	3,409,900
2018-02-12	43.540	44.000	43.040	43.760	33.482	4,518,300
2018-02-09	42.510	43.660	42.450	43.350	33.169	5,456,100
2018-02-08	42.180	43.160	42.110	42.440	32.472	5,260,900
2018-02-07	41.570	43.290	41.510	42.460	32.488	3,961,100
2018-02-06	43.240	43.240	41.880	42.730	32.694	6,022,700
2018-02-05	44.420	44.750	43.590	43.630	33.383	3,978,800
2018-02-02	44.620	45.020	44.450	44.480	34.033	2,924,400
2018-02-01	45.670	45.780	44.670	44.810	34.286	4,498,200
2018-01-31	45.170	45.690	44.930	45.640	34.921	3,526,900
2018-01-30	44.740	45.350	44.740	45.210	34.592	3,167,300
2018-01-29	45.540	45.570	44.850	44.850	34.316	3,613,300
2018-01-26	45.970	46.100	45.250	45.700	34.967	2,656,100
2018-01-25	45.490	46.060	45.400	46.000	35.196	3,688,700
2018-01-24	45.700	45.830	45.410	45.550	34.852	2,384,600
2018-01-23	45.320	46.010	45.230	45.720	34.982	3,110,300
2018-01-22	45.500	45.640	45.120	45.230	34.607	3,106,500
2018-01-19	45.200	45.600	45.050	45.130	34.531	2,863,600
2018-01-18	45.580	45.790	45.050	45.380	34.722	4,937,900
2018-01-17	45.530	45.860	45.350	45.690	34.959	3,839,100
2018-01-16	45.110	45.550	44.890	45.290	34.653	4,761,900
2018-01-12	45.450	45.640	45.060	45.150	34.546	3,422,600
2018-01-11	46.000	46.300	45.380	45.520	34.829	3,020,900
2018-01-10	46.500	46.580	46.010	46.130	35.296	2,690,000
2018-01-09	47.160	47.220	46.400	46.590	35.648	3,006,300
2018-01-08	46.880	47.210	46.700	47.140	36.069	3,837,600
2018-01-05	47.180	47.350	46.630	46.790	35.801	3,728,000
2018-01-04	47.300	47.860	47.030	47.120	36.053	2,807,000
2018-01-03	47.570	48.030	47.430	47.490	36.336	4,114,900
2018-01-02	48.220	48.360	47.500	47.810	36.581	2,443,400
2017-12-29	48.110	48.290	48.070	48.110	36.811	2,770,600
2017-12-28	47.920	48.090	47.720	48.080	36.788	2,405,200
2017-12-27	47.680	47.840	47.530	47.800	36.574	2,048,400
2017-12-26	48.180	48.410	47.780	47.830	36.321	2,496,100
2017-12-22	48.500	48.660	48.180	48.250	36.640	3,095,500

← NewerPage 37 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.