Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	35.670	35.950	35.390	35.850	25.501	2,499,200
2015-10-30	35.630	35.970	35.540	35.630	25.345	3,160,300
2015-10-29	35.800	36.120	35.050	35.540	25.281	4,433,300
2015-10-28	36.720	36.880	35.640	36.040	25.636	3,256,200
2015-10-27	36.700	36.870	36.490	36.720	26.120	2,603,600
2015-10-26	36.490	36.790	36.210	36.780	26.163	2,959,900
2015-10-23	37.070	37.200	36.310	36.440	25.921	3,624,600
2015-10-22	36.690	37.250	36.600	37.140	26.419	2,684,100
2015-10-21	36.740	36.940	36.530	36.580	26.021	1,709,500
2015-10-20	36.160	36.730	36.120	36.630	26.056	3,477,300
2015-10-19	36.320	36.390	35.970	36.260	25.793	4,411,900
2015-10-16	36.420	36.710	36.250	36.430	25.914	2,948,100
2015-10-15	36.140	36.490	35.920	36.350	25.857	2,588,200
2015-10-14	35.920	36.310	35.870	35.990	25.601	2,429,000
2015-10-13	35.730	36.020	35.700	35.890	25.530	2,925,900
2015-10-12	35.290	35.880	35.230	35.840	25.494	2,087,400
2015-10-09	35.510	35.690	35.070	35.260	25.082	3,074,000
2015-10-08	34.920	35.560	34.900	35.510	25.259	2,013,900
2015-10-07	35.050	35.100	34.860	35.030	24.918	4,444,600
2015-10-06	35.490	35.500	34.880	35.040	24.925	3,881,600
2015-10-05	35.550	35.590	35.080	35.510	25.259	5,369,400
2015-10-02	35.200	35.480	34.820	35.330	25.131	3,299,500
2015-10-01	35.420	35.490	34.640	35.010	24.904	2,875,200
2015-09-30	34.880	35.450	34.710	35.410	25.188	2,722,000
2015-09-29	34.660	34.870	34.490	34.700	24.683	3,361,700
2015-09-28	34.850	35.140	34.610	34.640	24.641	3,112,400
2015-09-25	34.460	35.200	34.290	34.910	24.833	2,837,100
2015-09-24	33.950	34.490	33.880	34.400	24.470	3,556,800
2015-09-23	33.910	34.140	33.780	34.110	24.264	3,759,600
2015-09-22	33.850	34.180	33.730	33.920	24.128	4,282,300
2015-09-21	33.720	34.220	33.610	34.110	24.264	4,013,300
2015-09-18	33.540	34.040	33.510	33.630	23.922	3,772,600
2015-09-17	33.320	34.240	33.270	33.840	24.072	3,335,300
2015-09-16	33.100	33.480	33.040	33.360	23.730	2,625,100
2015-09-15	32.890	33.290	32.730	33.110	23.552	4,569,200
2015-09-14	33.160	33.380	32.990	33.160	23.360	2,842,000
2015-09-11	32.540	33.170	32.480	33.160	23.360	2,791,900
2015-09-10	32.520	32.880	32.430	32.710	23.043	4,989,100
2015-09-09	33.230	33.230	32.510	32.560	22.938	4,514,100
2015-09-08	32.960	33.100	32.720	33.080	23.304	3,181,900
2015-09-04	32.950	33.120	32.440	32.630	22.987	3,989,300
2015-09-03	33.130	33.480	33.040	33.290	23.452	4,302,400
2015-09-02	33.280	33.310	32.800	33.100	23.318	4,570,000
2015-09-01	33.330	33.470	32.820	32.980	23.233	5,510,400
2015-08-31	33.820	33.860	33.220	33.730	23.762	5,646,200
2015-08-28	33.980	34.110	33.460	33.950	23.917	2,366,100
2015-08-27	33.750	34.000	33.460	34.000	23.952	4,082,400
2015-08-26	33.470	33.690	32.830	33.540	23.628	4,839,700
2015-08-25	34.530	34.690	33.050	33.080	23.304	5,174,600
2015-08-24	34.650	35.070	33.910	34.100	24.022	6,026,600
2015-08-21	35.850	36.050	35.560	35.560	25.051	3,716,700
2015-08-20	36.050	36.350	35.890	36.010	25.368	2,438,800
2015-08-19	35.850	36.480	35.690	36.320	25.586	3,832,100
2015-08-18	35.880	36.010	35.770	35.910	25.298	2,412,300
2015-08-17	35.820	36.110	35.720	35.990	25.354	2,788,600
2015-08-14	35.500	35.850	35.260	35.800	25.220	1,568,900
2015-08-13	35.630	35.690	35.190	35.560	25.051	2,410,700
2015-08-12	35.310	35.900	35.220	35.720	25.164	3,889,000
2015-08-11	35.010	35.450	34.840	35.370	24.917	3,270,900
2015-08-10	35.230	35.270	34.870	34.940	24.614	2,813,700

← NewerPage 47 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.