Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	40.370	40.380	40.040	40.290	29.890	1,761,300
2017-01-09	41.130	41.170	40.270	40.300	29.898	1,840,100
2017-01-06	40.640	41.060	40.610	40.920	30.358	1,707,400
2017-01-05	40.870	40.990	40.480	40.800	30.269	2,611,900
2017-01-04	40.710	40.980	40.600	40.800	30.269	2,542,600
2017-01-03	40.740	40.830	40.320	40.620	30.135	2,065,100
2016-12-30	41.000	41.070	40.560	40.700	30.194	1,893,100
2016-12-29	40.440	41.010	40.360	40.940	30.372	1,451,100
2016-12-28	40.720	40.730	40.250	40.290	29.890	1,060,800
2016-12-27	40.570	40.840	40.480	40.730	30.217	914,100
2016-12-23	40.790	40.860	40.520	40.670	30.172	898,800
2016-12-22	40.530	40.730	40.290	40.670	30.172	1,517,100
2016-12-21	40.970	41.200	40.890	40.910	30.098	2,057,200
2016-12-20	40.780	41.060	40.630	40.980	30.149	2,763,300
2016-12-19	40.830	40.930	40.460	40.760	29.988	2,074,000
2016-12-16	40.240	40.830	40.240	40.690	29.936	3,779,800
2016-12-15	39.870	40.260	39.590	40.220	29.590	2,510,100
2016-12-14	40.880	41.140	39.950	40.040	29.458	3,656,600
2016-12-13	40.530	40.780	40.340	40.720	29.958	3,062,500
2016-12-12	39.720	40.560	39.630	40.470	29.774	2,992,900
2016-12-09	39.250	39.880	39.200	39.850	29.318	2,717,300
2016-12-08	39.050	39.400	38.830	39.250	28.877	2,993,700
2016-12-07	38.870	39.380	38.790	39.350	28.950	3,076,300
2016-12-06	38.930	39.020	38.680	38.770	28.523	2,103,900
2016-12-05	38.570	38.810	38.220	38.790	28.538	1,846,000
2016-12-02	38.550	39.040	38.500	38.740	28.501	2,692,200
2016-12-01	38.790	38.810	38.240	38.540	28.354	2,285,100
2016-11-30	39.980	39.980	39.010	39.010	28.700	3,443,400
2016-11-29	40.190	40.800	40.160	40.490	29.789	2,601,400
2016-11-28	39.650	40.390	39.640	40.320	29.664	2,311,600
2016-11-25	38.950	39.610	38.950	39.520	29.075	1,282,600
2016-11-23	38.870	39.320	38.700	38.770	28.523	2,613,500
2016-11-22	39.350	39.590	39.080	39.290	28.906	3,967,200
2016-11-21	38.930	39.360	38.880	39.340	28.943	2,453,500
2016-11-18	38.960	39.200	38.690	38.870	28.597	2,279,500
2016-11-17	38.850	39.210	38.740	39.000	28.693	2,358,500
2016-11-16	39.240	39.510	38.750	39.010	28.700	2,037,100
2016-11-15	38.690	39.460	38.690	39.250	28.877	3,436,000
2016-11-14	38.560	38.660	38.200	38.510	28.332	5,151,400
2016-11-11	38.640	39.360	38.640	38.840	28.575	3,142,700
2016-11-10	39.420	39.420	38.000	38.680	28.457	8,051,100
2016-11-09	40.930	40.930	39.500	39.580	29.119	6,679,400
2016-11-08	41.220	41.750	41.210	41.520	30.547	2,555,000
2016-11-07	40.590	41.160	40.130	41.150	30.274	1,938,900
2016-11-04	40.780	41.140	40.340	40.360	29.693	2,344,700
2016-11-03	40.350	40.790	40.220	40.620	29.885	2,299,900
2016-11-02	40.710	40.750	40.120	40.460	29.767	4,096,900
2016-11-01	41.570	41.600	40.720	40.860	30.061	2,679,900
2016-10-31	40.810	41.800	40.770	41.550	30.569	2,874,200
2016-10-28	40.510	40.810	40.360	40.680	29.929	2,775,500
2016-10-27	40.330	40.710	40.140	40.440	29.752	2,414,800
2016-10-26	40.440	40.710	40.220	40.600	29.870	2,583,700
2016-10-25	40.080	40.520	40.030	40.480	29.782	2,790,700
2016-10-24	40.140	40.280	39.870	40.200	29.576	1,740,200
2016-10-21	40.190	40.290	39.750	39.950	29.392	2,367,800
2016-10-20	40.390	40.650	40.200	40.390	29.715	2,771,400
2016-10-19	40.540	40.550	40.130	40.320	29.664	2,500,700
2016-10-18	40.600	40.830	40.050	40.540	29.826	2,721,300
2016-10-17	40.250	40.460	40.140	40.340	29.679	2,809,000
2016-10-14	40.140	40.530	40.000	40.050	29.465	2,539,300

← NewerPage 42 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.