Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	43.470	43.920	43.330	43.880	32.018	3,156,500
2016-07-20	43.830	43.910	43.490	43.610	31.821	2,532,100
2016-07-19	43.860	43.940	43.640	43.790	31.952	2,378,100
2016-07-18	43.750	44.060	43.700	43.850	31.996	2,836,500
2016-07-15	43.670	43.970	43.540	43.750	31.923	3,380,600
2016-07-14	43.620	43.840	43.440	43.610	31.821	3,825,400
2016-07-13	43.730	44.080	43.690	43.950	32.069	3,601,300
2016-07-12	44.160	44.240	43.490	43.500	31.741	4,200,300
2016-07-11	44.450	44.470	43.920	44.410	32.405	3,224,900
2016-07-08	44.240	44.610	43.680	44.590	32.536	4,825,900
2016-07-07	45.160	45.230	44.230	44.320	32.339	4,183,700
2016-07-06	45.170	45.420	44.900	45.330	33.076	3,545,100
2016-07-05	44.780	45.320	44.780	45.270	33.032	3,443,800
2016-07-01	45.000	45.030	44.260	44.780	32.675	2,225,000
2016-06-30	43.930	44.780	43.780	44.780	32.675	3,544,800
2016-06-29	43.970	44.110	43.620	43.850	31.996	2,583,700
2016-06-28	43.680	43.820	43.120	43.750	31.923	2,744,800
2016-06-27	43.200	43.890	43.120	43.720	31.901	5,578,900
2016-06-24	42.340	43.670	42.250	43.300	31.595	7,306,000
2016-06-23	42.710	42.750	42.440	42.700	31.157	2,629,600
2016-06-22	42.910	42.980	42.630	42.670	31.135	2,360,800
2016-06-21	42.730	43.110	42.550	42.840	31.259	2,302,100
2016-06-20	42.880	42.950	42.270	42.750	31.193	3,009,000
2016-06-17	42.790	42.950	42.380	42.850	31.266	3,972,600
2016-06-16	42.560	42.960	42.380	42.830	31.252	4,006,500
2016-06-15	42.800	42.890	42.170	42.340	30.894	3,083,900
2016-06-14	42.420	42.800	42.110	42.790	31.223	3,141,200
2016-06-13	42.850	42.980	42.600	42.710	30.916	3,137,500
2016-06-10	42.690	42.900	42.570	42.750	30.945	2,901,000
2016-06-09	42.170	42.750	42.170	42.700	30.909	3,039,300
2016-06-08	41.960	42.190	41.840	42.170	30.525	2,247,600
2016-06-07	42.080	42.290	41.910	42.010	30.409	2,168,600
2016-06-06	42.180	42.380	41.810	42.050	30.438	2,238,900
2016-06-03	41.750	42.400	41.750	42.190	30.540	2,656,800
2016-06-02	41.420	41.490	40.990	41.400	29.968	2,222,700
2016-06-01	41.320	41.570	41.250	41.560	30.084	2,541,600
2016-05-31	40.910	41.410	40.750	41.370	29.946	4,784,400
2016-05-27	40.960	41.070	40.690	40.920	29.620	2,136,400
2016-05-26	40.410	40.940	40.330	40.890	29.599	2,465,600
2016-05-25	40.450	40.530	40.170	40.370	29.222	2,779,500
2016-05-24	40.100	40.610	40.060	40.560	29.360	2,358,200
2016-05-23	40.560	40.630	40.040	40.060	28.998	2,247,600
2016-05-20	40.680	40.710	40.180	40.470	29.295	2,967,500
2016-05-19	39.950	40.520	39.690	40.510	29.324	2,560,200
2016-05-18	40.610	41.030	39.940	40.090	29.020	3,687,400
2016-05-17	41.610	41.710	40.640	40.860	29.577	3,252,300
2016-05-16	41.590	41.750	41.380	41.750	30.221	2,724,100
2016-05-13	41.810	41.870	41.380	41.710	30.192	2,721,300
2016-05-12	41.360	41.980	41.190	41.850	30.294	3,815,200
2016-05-11	41.440	41.580	41.100	41.380	29.953	2,399,600
2016-05-10	41.310	41.560	41.020	41.360	29.939	3,160,200
2016-05-09	40.500	41.310	40.480	41.160	29.794	4,033,500
2016-05-06	40.830	40.830	40.170	40.460	29.287	3,652,400
2016-05-05	40.900	41.300	40.640	40.840	29.563	3,005,200
2016-05-04	40.450	41.270	40.450	41.010	29.686	3,372,100
2016-05-03	40.390	40.730	40.300	40.550	29.353	2,500,800
2016-05-02	40.240	40.740	40.110	40.510	29.324	2,990,600
2016-04-29	39.670	40.100	39.350	40.030	28.976	3,865,700
2016-04-28	39.360	39.950	39.160	39.940	28.911	3,163,200
2016-04-27	39.310	39.980	39.220	39.710	28.745	4,432,100

← NewerPage 44 of 79 · 4,734 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.