Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	47.370	47.560	46.690	47.040	35.721	3,270,100
2017-09-26	47.720	47.970	47.550	47.710	36.230	2,570,400
2017-09-25	47.430	47.840	47.300	47.700	36.222	3,477,600
2017-09-22	48.150	48.150	47.290	47.410	36.002	3,669,700
2017-09-21	48.100	48.400	47.960	48.010	36.458	2,516,400
2017-09-20	48.550	48.670	47.910	48.130	36.549	2,932,300
2017-09-19	48.670	48.720	48.350	48.440	36.784	3,326,200
2017-09-18	49.080	49.100	48.190	48.620	36.921	2,843,600
2017-09-15	49.210	49.220	48.770	49.080	37.270	3,426,700
2017-09-14	48.880	49.110	48.590	49.100	37.286	3,236,200
2017-09-13	49.490	49.530	49.010	49.160	37.058	3,153,200
2017-09-12	50.470	50.520	49.320	49.530	37.337	3,324,100
2017-09-11	50.130	50.560	50.030	50.510	38.075	2,275,900
2017-09-08	49.880	50.300	49.730	50.230	37.864	1,647,600
2017-09-07	49.720	49.950	49.500	49.890	37.608	2,933,600
2017-09-06	49.770	49.770	49.420	49.560	37.359	1,914,700
2017-09-05	49.380	49.690	49.170	49.650	37.427	2,429,600
2017-09-01	49.550	49.610	49.190	49.360	37.208	1,855,100
2017-08-31	49.550	49.580	49.400	49.500	37.314	3,020,800
2017-08-30	49.510	49.610	49.390	49.480	37.299	1,988,000
2017-08-29	49.600	49.700	49.380	49.500	37.314	1,991,300
2017-08-28	49.490	49.590	49.310	49.540	37.344	1,474,200
2017-08-25	49.530	49.600	49.360	49.370	37.216	2,099,700
2017-08-24	49.300	49.520	49.220	49.350	37.201	1,977,100
2017-08-23	49.170	49.440	48.950	49.370	37.216	1,729,200
2017-08-22	49.250	49.250	48.930	49.130	37.035	2,257,400
2017-08-21	49.100	49.330	48.930	49.210	37.095	1,903,300
2017-08-18	48.760	49.220	48.530	49.000	36.937	2,236,600
2017-08-17	48.950	49.010	48.610	48.670	36.688	1,760,800
2017-08-16	48.750	48.980	48.640	48.940	36.892	1,344,000
2017-08-15	48.250	48.760	48.250	48.730	36.734	1,425,800
2017-08-14	48.200	48.510	48.190	48.430	36.507	1,848,900
2017-08-11	48.670	48.670	47.990	48.190	36.327	1,761,900
2017-08-10	48.200	48.720	48.040	48.640	36.666	3,213,400
2017-08-09	48.560	48.580	48.240	48.270	36.387	2,584,600
2017-08-08	48.070	48.450	48.070	48.440	36.515	1,632,900
2017-08-07	47.980	48.210	47.790	48.200	36.334	1,856,700
2017-08-04	47.870	48.020	47.650	47.970	36.161	2,225,500
2017-08-03	47.640	48.120	47.620	48.110	36.266	2,262,600
2017-08-02	47.380	47.710	47.180	47.710	35.965	1,447,500
2017-08-01	47.310	47.710	47.210	47.570	35.859	2,704,800
2017-07-31	47.140	47.410	46.960	47.310	35.663	3,002,200
2017-07-28	47.620	47.700	47.050	47.160	35.550	2,956,100
2017-07-27	47.210	47.660	46.900	47.660	35.927	4,247,900
2017-07-26	46.650	47.270	46.550	47.270	35.633	2,420,600
2017-07-25	46.930	46.930	46.580	46.700	35.203	1,249,300
2017-07-24	47.410	47.450	46.790	46.900	35.354	2,135,700
2017-07-21	47.110	47.420	46.880	47.420	35.746	2,787,700
2017-07-20	46.700	47.190	46.620	47.130	35.527	3,895,700
2017-07-19	46.450	46.630	46.270	46.620	35.143	3,843,600
2017-07-18	46.160	46.480	46.100	46.400	34.977	2,953,600
2017-07-17	45.970	46.150	45.850	46.120	34.766	3,945,800
2017-07-14	45.910	46.080	45.810	45.920	34.615	2,366,100
2017-07-13	45.790	45.900	45.540	45.670	34.427	3,467,200
2017-07-12	45.890	46.020	45.800	45.890	34.593	2,549,900
2017-07-11	45.640	45.690	45.410	45.540	34.329	2,178,100
2017-07-10	45.840	45.870	45.550	45.560	34.344	2,621,500
2017-07-07	45.570	45.920	45.530	45.690	34.442	3,622,200
2017-07-06	45.430	45.630	45.310	45.570	34.352	3,091,100
2017-07-05	45.570	45.630	45.180	45.530	34.321	3,187,800

← NewerPage 39 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.