Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	48.370	48.790	48.120	48.390	36.746	4,490,300
2017-12-20	49.280	49.490	48.480	48.490	36.822	5,021,100
2017-12-19	50.090	50.190	49.250	49.330	37.460	4,071,100
2017-12-18	50.830	50.860	50.090	50.090	38.037	2,944,100
2017-12-15	50.350	50.890	50.270	50.780	38.561	4,461,100
2017-12-14	50.740	50.750	50.160	50.390	38.265	3,269,300
2017-12-13	50.650	51.020	50.440	50.830	38.599	2,857,600
2017-12-12	51.360	51.400	50.510	50.540	38.379	3,308,300
2017-12-11	51.010	51.450	50.850	51.440	39.062	3,368,300
2017-12-08	50.710	51.240	50.580	51.200	38.880	2,742,200
2017-12-07	51.090	51.090	50.500	50.840	38.607	2,685,800
2017-12-06	50.910	51.240	50.790	51.090	38.797	2,071,000
2017-12-05	51.150	51.150	50.400	50.800	38.576	2,762,400
2017-12-04	51.460	51.580	51.000	51.080	38.789	2,015,200
2017-12-01	51.700	51.840	51.080	51.360	39.002	3,058,000
2017-11-30	51.350	51.630	51.140	51.610	39.192	4,456,800
2017-11-29	51.180	51.480	50.850	51.260	38.926	2,311,500
2017-11-28	51.060	51.280	50.960	51.250	38.918	2,445,600
2017-11-27	50.810	50.960	50.610	50.860	38.622	2,516,700
2017-11-24	50.670	50.880	50.640	50.710	38.508	956,000
2017-11-22	50.610	50.740	50.350	50.530	38.371	1,928,100
2017-11-21	50.730	50.830	50.540	50.610	38.432	2,740,500
2017-11-20	50.920	51.050	50.560	50.590	38.417	2,176,500
2017-11-17	51.060	51.280	50.800	50.890	38.645	2,185,400
2017-11-16	51.040	51.260	50.960	51.180	38.865	2,393,000
2017-11-15	51.970	52.220	51.180	51.180	38.865	3,878,900
2017-11-14	50.650	51.850	50.640	51.800	39.336	4,216,000
2017-11-13	50.170	50.850	50.130	50.790	38.569	3,419,300
2017-11-10	50.200	50.370	50.030	50.200	38.121	3,296,500
2017-11-09	50.040	50.570	50.040	50.510	38.356	3,693,800
2017-11-08	49.930	50.370	49.930	50.250	38.159	4,501,400
2017-11-07	49.450	50.240	49.290	50.030	37.992	2,895,600
2017-11-06	49.630	49.790	49.380	49.400	37.513	2,734,600
2017-11-03	49.130	49.800	49.130	49.590	37.658	4,203,600
2017-11-02	49.140	49.920	48.930	49.260	37.407	5,562,100
2017-11-01	49.660	49.710	49.190	49.230	37.384	2,640,600
2017-10-31	49.160	49.690	49.110	49.520	37.604	2,827,000
2017-10-30	49.170	49.350	49.090	49.290	37.430	2,687,200
2017-10-27	48.950	49.420	48.920	49.210	37.369	3,345,600
2017-10-26	49.830	49.830	48.980	49.050	37.248	4,394,000
2017-10-25	49.300	49.450	48.560	49.380	37.498	3,110,000
2017-10-24	49.500	49.540	49.210	49.460	37.559	3,186,500
2017-10-23	49.310	49.380	49.100	49.270	37.415	1,870,800
2017-10-20	49.180	49.410	49.060	49.260	37.407	2,410,800
2017-10-19	48.750	49.270	48.660	49.250	37.399	2,330,900
2017-10-18	48.580	48.820	48.450	48.730	37.005	1,619,700
2017-10-17	48.580	48.880	48.370	48.720	36.997	2,808,200
2017-10-16	48.500	48.640	48.260	48.490	36.822	3,292,000
2017-10-13	48.850	49.080	48.450	48.610	36.913	3,646,200
2017-10-12	48.320	48.800	48.150	48.760	37.027	2,702,700
2017-10-11	47.930	48.450	47.910	48.280	36.663	2,801,800
2017-10-10	47.610	48.000	47.480	47.940	36.405	2,484,400
2017-10-09	47.470	47.600	47.370	47.580	36.131	3,548,300
2017-10-06	47.460	47.570	47.240	47.390	35.987	2,997,100
2017-10-05	47.770	47.780	47.410	47.580	36.131	2,068,500
2017-10-04	47.180	47.800	47.030	47.770	36.276	2,513,600
2017-10-03	47.320	47.390	46.860	47.180	35.828	1,990,800
2017-10-02	47.470	47.610	47.270	47.360	35.964	2,100,300
2017-09-29	47.360	47.470	47.170	47.320	35.934	2,821,000
2017-09-28	46.960	47.480	46.840	47.370	35.972	3,099,400

← NewerPage 38 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.