Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	37.540	38.260	37.500	38.220	27.435	5,407,300
2016-01-28	36.360	37.840	36.100	37.570	26.969	3,167,700
2016-01-27	36.690	37.170	36.390	36.680	26.330	3,760,200
2016-01-26	36.650	37.090	36.400	36.770	26.394	2,708,800
2016-01-25	36.650	36.760	36.300	36.530	26.222	2,343,100
2016-01-22	36.310	36.670	36.010	36.630	26.294	4,531,000
2016-01-21	36.650	37.060	35.910	36.130	25.935	5,359,200
2016-01-20	37.100	37.240	36.110	36.620	26.287	5,464,400
2016-01-19	36.730	37.350	36.570	37.210	26.710	5,422,500
2016-01-15	36.230	36.730	35.990	36.500	26.200	3,878,500
2016-01-14	36.170	36.930	36.150	36.710	26.351	3,671,400
2016-01-13	36.300	36.680	36.050	36.110	25.921	4,818,000
2016-01-12	36.610	36.700	35.870	36.330	26.078	3,354,200
2016-01-11	36.230	36.610	36.210	36.470	26.179	3,885,400
2016-01-08	36.580	36.750	36.080	36.180	25.971	3,005,400
2016-01-07	36.100	36.660	36.060	36.580	26.258	5,212,200
2016-01-06	35.850	36.600	35.740	36.440	26.157	5,191,900
2016-01-05	35.680	36.140	35.190	36.060	25.885	2,141,200
2016-01-04	35.610	35.870	35.390	35.700	25.626	2,819,300
2015-12-31	36.350	36.380	35.630	35.910	25.777	2,330,400
2015-12-30	36.300	36.500	36.190	36.400	26.129	1,392,100
2015-12-29	36.300	36.470	36.060	36.220	25.999	1,921,100
2015-12-28	35.640	36.190	35.570	36.140	25.942	3,689,800
2015-12-24	35.810	35.880	35.590	35.740	25.655	1,577,300
2015-12-23	35.450	35.920	35.450	35.850	25.734	3,101,800
2015-12-22	35.240	35.480	34.810	35.330	25.361	3,459,500
2015-12-21	35.790	35.910	35.180	35.410	25.188	4,141,700
2015-12-18	36.120	36.330	35.350	35.600	25.324	6,339,800
2015-12-17	36.420	36.720	36.180	36.400	25.893	2,869,000
2015-12-16	35.670	36.500	35.650	36.420	25.907	4,072,400
2015-12-15	35.470	35.790	35.350	35.570	25.302	3,306,600
2015-12-14	34.950	35.350	34.830	35.290	25.103	3,822,300
2015-12-11	34.600	35.140	34.470	34.940	24.854	4,247,300
2015-12-10	35.190	35.230	34.660	34.790	24.747	5,651,500
2015-12-09	35.070	35.530	34.900	35.280	25.096	3,295,100
2015-12-08	35.140	35.420	35.000	35.210	25.046	4,830,900
2015-12-07	34.940	35.280	34.880	35.270	25.089	4,847,800
2015-12-04	34.540	35.120	34.500	34.970	24.875	5,089,900
2015-12-03	34.980	35.080	34.330	34.420	24.484	7,790,800
2015-12-02	35.850	35.930	35.180	35.220	25.053	3,471,100
2015-12-01	35.800	36.010	35.710	35.970	25.587	4,161,500
2015-11-30	35.590	35.920	35.560	35.660	25.366	3,597,100
2015-11-27	35.530	35.830	35.370	35.640	25.352	1,468,000
2015-11-25	35.680	35.730	35.330	35.500	25.252	2,200,100
2015-11-24	35.370	35.790	35.200	35.730	25.416	4,416,300
2015-11-23	35.930	36.030	35.540	35.570	25.302	2,341,500
2015-11-20	35.870	36.160	35.740	35.860	25.508	3,883,400
2015-11-19	35.710	35.900	35.460	35.720	25.409	3,493,200
2015-11-18	35.230	35.670	34.930	35.620	25.338	3,612,800
2015-11-17	35.500	35.800	35.090	35.220	25.053	4,005,200
2015-11-16	35.010	35.590	34.940	35.590	25.316	3,515,700
2015-11-13	35.390	35.650	34.770	35.010	24.904	3,446,700
2015-11-12	35.950	36.320	35.270	35.310	25.117	4,105,200
2015-11-11	35.500	36.170	35.500	36.050	25.644	3,610,000
2015-11-10	35.030	35.620	35.000	35.580	25.309	4,266,900
2015-11-09	34.710	35.080	34.600	35.010	24.904	3,674,400
2015-11-06	35.460	35.460	34.330	34.860	24.797	5,854,600
2015-11-05	36.000	36.300	35.910	36.110	25.686	2,228,800
2015-11-04	35.900	36.320	35.900	36.030	25.629	1,925,300
2015-11-03	35.760	36.020	35.490	35.890	25.530	1,817,800

← NewerPage 46 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.