Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	39.760	40.620	39.720	40.340	29.679	4,197,000
2016-10-12	39.500	39.910	39.500	39.720	29.222	3,236,200
2016-10-11	39.820	39.890	39.320	39.450	29.024	3,965,000
2016-10-10	39.680	39.910	39.560	39.890	29.347	1,952,500
2016-10-07	39.820	40.260	39.490	39.610	29.141	4,627,300
2016-10-06	39.300	39.720	39.080	39.620	29.149	3,740,600
2016-10-05	39.740	40.220	39.390	39.510	29.068	3,977,600
2016-10-04	40.570	40.570	39.310	39.590	29.127	4,653,000
2016-10-03	41.050	41.140	40.300	40.580	29.855	3,110,700
2016-09-30	41.980	42.140	40.920	41.140	30.267	4,039,100
2016-09-29	42.080	42.140	41.470	41.810	30.760	4,214,800
2016-09-28	42.480	42.500	41.860	42.250	31.084	2,453,400
2016-09-27	43.210	43.490	42.280	42.370	31.172	3,301,700
2016-09-26	43.010	43.230	42.850	43.100	31.709	4,269,500
2016-09-23	42.780	43.240	42.610	43.070	31.687	4,346,600
2016-09-22	42.750	42.940	42.510	42.900	31.562	2,822,100
2016-09-21	41.530	42.610	41.520	42.550	31.304	3,526,100
2016-09-20	41.840	41.970	41.500	41.520	30.547	3,090,200
2016-09-19	41.390	41.780	41.230	41.680	30.664	3,766,000
2016-09-16	40.670	41.250	40.570	41.200	30.311	3,577,800
2016-09-15	40.630	40.950	40.560	40.860	30.061	2,932,000
2016-09-14	40.740	41.160	40.560	40.760	29.988	2,606,500
2016-09-13	41.200	41.200	40.340	40.600	29.870	3,460,000
2016-09-12	40.800	41.530	40.800	41.420	30.223	3,603,500
2016-09-09	42.020	42.020	40.770	40.780	29.756	4,166,600
2016-09-08	42.270	42.610	42.140	42.370	30.916	2,908,200
2016-09-07	42.190	42.460	41.840	42.380	30.923	3,510,300
2016-09-06	41.990	42.320	41.770	42.200	30.792	2,576,600
2016-09-02	41.320	41.830	41.210	41.710	30.435	2,625,200
2016-09-01	41.330	41.470	41.110	41.270	30.114	2,721,400
2016-08-31	41.240	41.380	41.070	41.360	30.179	2,706,900
2016-08-30	41.690	41.910	41.160	41.190	30.055	2,684,400
2016-08-29	41.520	41.860	41.520	41.700	30.427	2,026,100
2016-08-26	42.270	42.550	41.330	41.390	30.201	2,924,700
2016-08-25	42.250	42.470	42.090	42.280	30.850	1,808,000
2016-08-24	42.110	42.260	41.800	42.200	30.792	2,079,700
2016-08-23	42.720	42.880	42.170	42.190	30.785	2,587,100
2016-08-22	42.540	42.760	42.440	42.580	31.069	1,812,600
2016-08-19	42.760	42.890	42.180	42.420	30.953	2,610,800
2016-08-18	42.240	42.970	42.240	42.960	31.347	3,466,200
2016-08-17	41.550	42.440	41.290	42.330	30.887	5,176,600
2016-08-16	42.020	42.040	41.580	41.640	30.383	3,580,700
2016-08-15	42.860	42.940	42.090	42.120	30.734	2,156,200
2016-08-12	42.760	43.090	42.760	42.800	31.230	1,907,300
2016-08-11	42.690	42.790	42.520	42.710	31.164	2,961,300
2016-08-10	42.740	42.840	42.560	42.690	31.150	1,531,900
2016-08-09	42.570	42.850	42.440	42.650	31.120	2,920,800
2016-08-08	42.770	43.030	42.430	42.570	31.062	2,566,900
2016-08-05	43.210	43.220	42.560	42.670	31.135	3,238,000
2016-08-04	43.160	43.670	43.160	43.310	31.602	2,910,000
2016-08-03	43.520	43.720	42.990	43.160	31.493	3,286,700
2016-08-02	43.870	43.900	43.460	43.720	31.901	3,651,700
2016-08-01	43.850	44.130	43.780	43.940	32.062	3,177,800
2016-07-29	43.740	44.160	43.740	43.980	32.091	2,878,800
2016-07-28	43.500	43.870	43.360	43.760	31.930	2,179,800
2016-07-27	43.660	43.800	43.100	43.500	31.741	2,855,500
2016-07-26	44.360	44.360	43.600	43.790	31.952	2,785,200
2016-07-25	44.330	44.380	44.030	44.240	32.281	1,873,300
2016-07-22	43.840	44.410	43.720	44.320	32.339	3,188,400
2016-07-21	43.470	43.920	43.330	43.880	32.018	3,156,500

← NewerPage 43 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.