Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	39.200	39.360	39.070	39.190	28.368	3,357,400
2016-04-25	38.950	39.190	38.810	39.150	28.339	3,237,300
2016-04-22	38.800	39.090	38.770	39.050	28.267	5,038,900
2016-04-21	39.690	39.720	38.430	38.610	27.948	8,397,700
2016-04-20	41.390	41.410	39.720	39.730	28.759	5,000,800
2016-04-19	41.210	41.270	40.820	41.160	29.794	2,767,800
2016-04-18	40.830	41.140	40.600	41.140	29.780	2,090,600
2016-04-15	40.670	40.960	40.550	40.830	29.555	2,820,000
2016-04-14	40.570	40.780	40.460	40.580	29.374	2,091,800
2016-04-13	41.080	41.130	40.370	40.690	29.454	2,578,500
2016-04-12	40.820	41.070	40.640	40.990	29.671	3,158,700
2016-04-11	41.030	41.230	40.750	40.800	29.534	2,266,100
2016-04-08	40.900	41.240	40.880	41.010	29.686	2,103,900
2016-04-07	40.730	41.070	40.620	40.790	29.526	3,338,600
2016-04-06	40.870	40.920	40.520	40.850	29.570	3,211,600
2016-04-05	41.680	41.850	40.860	40.950	29.642	4,397,800
2016-04-04	42.010	42.040	41.420	41.860	30.301	2,278,300
2016-04-01	41.690	42.020	41.540	41.940	30.359	2,832,200
2016-03-31	41.610	41.850	41.490	41.820	30.272	3,219,200
2016-03-30	41.630	41.700	41.320	41.560	30.084	2,078,200
2016-03-29	41.250	41.690	41.110	41.660	30.156	2,830,400
2016-03-28	41.340	41.600	41.050	41.160	29.794	1,512,900
2016-03-24	41.120	41.390	40.940	41.230	29.845	2,178,100
2016-03-23	40.790	41.290	40.580	41.120	29.765	2,566,300
2016-03-22	41.050	41.200	40.760	40.770	29.512	2,426,000
2016-03-21	40.990	41.270	40.590	41.050	29.715	2,337,400
2016-03-18	41.520	41.610	41.060	41.060	29.722	4,841,000
2016-03-17	41.000	41.590	40.720	41.500	30.040	3,099,100
2016-03-16	40.380	41.040	40.090	40.920	29.620	2,344,400
2016-03-15	40.290	40.790	40.290	40.500	29.316	2,464,900
2016-03-14	40.370	40.570	40.160	40.420	29.259	3,367,900
2016-03-11	40.500	40.760	40.290	40.380	29.230	3,199,700
2016-03-10	40.680	40.870	40.330	40.740	29.244	3,408,200
2016-03-09	40.640	40.940	40.520	40.720	29.230	3,557,800
2016-03-08	40.200	40.680	39.930	40.660	29.187	4,230,900
2016-03-07	39.890	40.210	39.750	40.060	28.756	4,124,200
2016-03-04	39.350	40.080	39.080	39.940	28.670	5,117,600
2016-03-03	39.530	39.630	39.040	39.600	28.426	3,127,800
2016-03-02	39.240	39.630	38.260	39.590	28.419	5,011,000
2016-03-01	39.670	39.900	39.040	39.460	28.325	4,788,700
2016-02-29	39.210	39.920	39.210	39.540	28.383	5,545,000
2016-02-26	39.970	40.100	39.140	39.270	28.189	5,065,200
2016-02-25	39.950	40.420	39.810	40.200	28.856	2,922,500
2016-02-24	39.860	40.300	39.580	39.910	28.648	2,831,300
2016-02-23	39.540	39.900	39.360	39.830	28.591	2,925,500
2016-02-22	39.480	39.760	39.270	39.670	28.476	2,395,800
2016-02-19	39.720	39.720	39.220	39.330	28.232	4,361,600
2016-02-18	39.020	39.820	38.900	39.640	28.454	3,785,000
2016-02-17	38.940	38.950	38.500	38.940	27.952	4,160,100
2016-02-16	38.920	38.920	38.430	38.830	27.873	3,158,900
2016-02-12	39.040	39.300	38.460	38.820	27.866	4,062,000
2016-02-11	39.290	39.460	38.870	38.990	27.988	4,571,000
2016-02-10	39.500	39.770	38.780	39.350	28.246	4,688,800
2016-02-09	39.240	39.740	39.030	39.620	28.440	4,267,800
2016-02-08	39.510	40.210	38.870	39.250	28.174	7,091,200
2016-02-05	38.920	39.630	38.470	39.530	28.375	5,090,700
2016-02-04	39.130	39.500	38.820	39.070	28.045	5,492,700
2016-02-03	38.880	39.430	36.250	39.250	28.174	8,312,300
2016-02-02	38.330	38.990	38.290	38.980	27.981	5,094,600
2016-02-01	38.090	38.740	37.900	38.560	27.679	6,105,000

← NewerPage 45 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.