Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	46.030	46.060	45.570	45.570	34.352	1,305,200
2017-06-30	46.040	46.240	45.880	45.880	34.585	3,300,300
2017-06-29	46.190	46.200	45.790	45.960	34.645	4,966,700
2017-06-28	47.170	47.240	46.440	46.470	35.030	2,880,100
2017-06-27	47.140	47.320	46.890	47.010	35.437	3,473,800
2017-06-26	47.130	47.640	47.030	47.380	35.716	1,889,900
2017-06-23	47.310	47.550	47.050	47.130	35.527	2,202,000
2017-06-22	47.470	47.680	47.310	47.340	35.686	1,558,400
2017-06-21	47.670	47.780	47.420	47.550	35.844	3,299,100
2017-06-20	47.620	47.780	47.610	47.680	35.942	1,913,600
2017-06-19	47.850	47.850	47.450	47.590	35.874	2,526,000
2017-06-16	47.650	47.860	47.500	47.790	36.025	3,892,400
2017-06-15	47.270	47.630	47.130	47.590	35.874	1,887,800
2017-06-14	47.360	47.620	47.180	47.370	35.708	2,403,200
2017-06-13	46.840	47.080	46.670	47.070	35.482	2,179,500
2017-06-12	47.350	47.530	46.830	47.180	35.294	2,810,000
2017-06-09	47.220	47.390	46.940	47.350	35.421	2,641,800
2017-06-08	47.900	47.900	46.980	47.340	35.413	3,152,800
2017-06-07	47.620	48.060	47.570	47.900	35.832	2,367,400
2017-06-06	47.950	47.980	47.540	47.540	35.563	3,325,800
2017-06-05	48.360	48.380	47.830	47.840	35.788	2,806,000
2017-06-02	48.410	48.500	48.030	48.320	36.147	1,662,600
2017-06-01	47.880	48.140	47.670	48.130	36.004	3,201,700
2017-05-31	47.630	48.010	47.520	47.910	35.840	3,893,300
2017-05-30	47.280	47.620	47.210	47.580	35.593	1,739,800
2017-05-26	47.300	47.410	47.200	47.300	35.384	1,587,800
2017-05-25	46.850	47.320	46.700	47.260	35.354	1,819,500
2017-05-24	46.540	46.810	46.540	46.770	34.987	2,144,000
2017-05-23	46.360	46.790	46.310	46.510	34.793	1,823,200
2017-05-22	45.720	46.400	45.710	46.300	34.635	1,937,500
2017-05-19	45.680	45.870	45.300	45.850	34.299	2,601,100
2017-05-18	45.650	46.070	45.350	45.640	34.142	2,498,700
2017-05-17	45.570	45.790	45.490	45.610	34.119	2,096,600
2017-05-16	45.780	45.920	45.560	45.570	34.089	2,601,800
2017-05-15	45.580	45.930	45.550	45.810	34.269	2,721,400
2017-05-12	45.160	45.630	45.160	45.580	34.097	3,460,100
2017-05-11	44.820	45.150	44.630	45.150	33.775	3,586,200
2017-05-10	44.820	45.000	44.720	44.890	33.581	1,949,800
2017-05-09	45.040	45.130	44.720	44.770	33.491	1,888,800
2017-05-08	45.160	45.190	44.820	45.130	33.760	1,339,100
2017-05-05	45.050	45.230	44.940	45.050	33.700	2,051,000
2017-05-04	44.560	44.930	44.470	44.920	33.603	3,354,200
2017-05-03	44.800	44.990	44.700	44.710	33.446	1,826,100
2017-05-02	44.890	45.060	44.690	44.810	33.521	2,243,300
2017-05-01	45.060	45.090	44.670	44.800	33.513	2,033,000
2017-04-28	45.140	45.280	44.980	45.050	33.700	2,944,200
2017-04-27	44.900	45.440	44.820	45.130	33.760	2,074,300
2017-04-26	44.950	45.120	44.770	44.840	33.543	2,135,600
2017-04-25	44.860	45.040	44.730	45.010	33.670	2,027,500
2017-04-24	44.880	45.070	44.570	45.020	33.678	2,264,800
2017-04-21	44.610	45.010	44.610	44.830	33.536	1,937,700
2017-04-20	44.800	44.800	44.250	44.650	33.401	2,919,900
2017-04-19	45.090	45.190	44.620	44.800	33.513	2,194,800
2017-04-18	45.100	45.300	44.990	45.100	33.738	2,284,500
2017-04-17	44.970	45.110	44.860	45.080	33.723	1,791,100
2017-04-13	44.850	45.030	44.580	44.820	33.528	2,345,900
2017-04-12	44.430	44.940	44.300	44.900	33.588	2,450,600
2017-04-11	44.520	44.660	44.170	44.580	33.349	1,965,800
2017-04-10	44.430	44.610	44.210	44.580	33.349	1,655,400
2017-04-07	44.700	44.810	44.400	44.400	33.214	3,309,500

← NewerPage 40 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.