Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	34.730	35.400	34.590	35.250	24.833	2,568,300
2015-08-06	34.370	34.850	34.240	34.830	24.537	3,942,200
2015-08-05	34.330	34.450	34.090	34.420	24.248	3,176,000
2015-08-04	34.510	34.520	34.070	34.150	24.058	1,962,700
2015-08-03	34.690	34.870	34.400	34.530	24.325	2,849,400
2015-07-31	34.430	35.150	34.300	34.670	24.424	5,335,800
2015-07-30	33.700	34.380	33.130	34.210	24.100	4,738,100
2015-07-29	33.540	33.760	33.290	33.730	23.762	2,424,700
2015-07-28	33.320	33.610	33.190	33.590	23.663	2,364,400
2015-07-27	32.890	33.470	32.820	33.340	23.487	3,091,800
2015-07-24	32.910	33.020	32.790	32.860	23.149	2,329,100
2015-07-23	33.330	33.340	32.730	32.910	23.184	2,959,400
2015-07-22	33.160	33.490	33.100	33.400	23.529	2,511,900
2015-07-21	33.410	33.490	33.020	33.150	23.353	2,352,500
2015-07-20	33.650	33.700	33.210	33.480	23.586	2,645,100
2015-07-17	33.990	34.010	33.690	33.700	23.741	2,356,000
2015-07-16	33.720	34.180	33.660	34.120	24.037	2,154,100
2015-07-15	33.550	33.670	33.320	33.620	23.684	1,663,600
2015-07-14	33.580	33.730	33.370	33.540	23.628	1,421,700
2015-07-13	33.680	33.840	33.360	33.540	23.628	2,386,600
2015-07-10	33.400	33.780	33.270	33.550	23.635	2,825,100
2015-07-09	33.750	33.880	33.170	33.330	23.480	2,072,600
2015-07-08	33.720	34.010	33.610	33.710	23.748	2,893,300
2015-07-07	33.130	33.960	33.060	33.890	23.874	3,592,200
2015-07-06	32.790	32.990	32.640	32.940	23.205	2,641,700
2015-07-02	32.830	33.000	32.610	32.820	23.121	2,794,700
2015-07-01	32.230	32.530	32.120	32.500	22.895	3,625,600
2015-06-30	32.260	32.380	32.020	32.180	22.670	4,141,900
2015-06-29	32.240	32.620	32.140	32.170	22.663	3,643,700
2015-06-26	31.910	32.280	31.760	32.240	22.712	2,654,800
2015-06-25	32.090	32.090	31.870	31.920	22.487	3,032,700
2015-06-24	32.240	32.340	31.960	31.990	22.536	3,481,800
2015-06-23	32.660	32.660	32.140	32.230	22.705	3,014,300
2015-06-22	32.620	32.860	32.550	32.700	23.036	1,671,300
2015-06-19	33.040	33.130	32.750	32.770	23.085	2,887,300
2015-06-18	32.600	33.120	32.490	33.050	23.283	2,501,500
2015-06-17	32.370	32.620	32.180	32.570	22.945	2,880,100
2015-06-16	32.200	32.500	32.010	32.380	22.811	2,370,400
2015-06-15	32.690	32.700	32.410	32.500	22.670	2,619,200
2015-06-12	32.630	32.830	32.450	32.700	22.809	4,900,200
2015-06-11	32.600	32.850	32.490	32.810	22.886	3,348,900
2015-06-10	32.550	32.710	32.310	32.360	22.572	3,624,400
2015-06-09	32.310	32.440	32.280	32.360	22.572	2,957,700
2015-06-08	32.390	32.490	32.210	32.330	22.551	2,412,700
2015-06-05	32.450	32.490	32.040	32.350	22.565	4,662,000
2015-06-04	32.700	33.040	32.610	32.770	22.858	3,200,400
2015-06-03	33.300	33.430	32.580	32.840	22.907	5,414,300
2015-06-02	33.880	33.920	33.130	33.400	23.298	4,439,500
2015-06-01	34.140	34.300	33.960	34.070	23.765	2,274,400
2015-05-29	34.180	34.250	33.950	34.050	23.751	2,535,800
2015-05-28	34.110	34.270	33.960	34.130	23.807	2,491,900
2015-05-27	33.960	34.150	33.930	34.100	23.786	2,451,800
2015-05-26	34.300	34.310	33.800	33.990	23.709	4,066,300
2015-05-22	34.490	34.550	34.240	34.460	24.037	1,729,700
2015-05-21	34.630	34.670	34.330	34.510	24.072	2,101,000
2015-05-20	34.420	34.850	34.290	34.620	24.149	3,416,100
2015-05-19	34.090	34.530	33.990	34.370	23.974	4,438,700
2015-05-18	33.650	34.250	33.610	34.160	23.828	3,798,900
2015-05-15	33.530	33.840	33.460	33.750	23.542	4,337,900
2015-05-14	32.950	33.510	32.950	33.480	23.353	4,315,800

← NewerPage 48 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.