Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	33.280	33.450	32.710	32.850	22.914	3,395,800
2015-05-12	33.260	33.330	32.950	33.210	23.165	3,132,400
2015-05-11	33.550	33.980	33.360	33.420	23.312	2,801,600
2015-05-08	33.860	34.000	33.410	33.620	23.451	2,629,300
2015-05-07	33.630	33.850	33.410	33.480	23.353	3,473,100
2015-05-06	33.610	33.810	33.120	33.510	23.374	2,701,800
2015-05-05	34.250	34.370	33.570	33.650	23.472	3,824,900
2015-05-04	33.960	34.660	33.950	34.360	23.967	3,386,200
2015-05-01	33.890	34.080	33.560	33.960	23.688	3,403,800
2015-04-30	34.340	34.340	33.510	33.910	23.653	4,739,900
2015-04-29	34.420	34.570	34.020	34.520	24.079	3,585,600
2015-04-28	34.300	34.760	34.180	34.710	24.211	1,983,000
2015-04-27	34.970	35.010	34.300	34.410	24.002	2,234,900
2015-04-24	34.520	35.090	34.370	34.870	24.323	2,172,600
2015-04-23	34.300	34.720	34.250	34.520	24.079	2,029,100
2015-04-22	34.380	34.560	34.120	34.310	23.932	2,132,200
2015-04-21	34.720	35.090	34.180	34.280	23.911	2,518,500
2015-04-20	34.450	35.010	34.430	34.770	24.253	2,446,700
2015-04-17	34.340	34.650	34.210	34.370	23.974	2,963,700
2015-04-16	34.380	34.420	33.870	34.300	23.925	2,339,100
2015-04-15	34.550	34.890	34.410	34.490	24.058	1,867,300
2015-04-14	34.280	34.580	34.220	34.470	24.044	1,668,400
2015-04-13	34.560	34.660	34.240	34.270	23.904	1,881,800
2015-04-10	34.370	34.730	34.240	34.670	24.183	1,609,500
2015-04-09	34.430	34.450	34.010	34.320	23.939	2,195,000
2015-04-08	34.490	34.550	34.220	34.430	24.016	1,761,200
2015-04-07	35.040	35.070	34.470	34.510	24.072	2,034,000
2015-04-06	34.850	35.350	34.850	35.050	24.449	1,714,700
2015-04-02	34.810	35.010	34.700	34.760	24.246	2,558,100
2015-04-01	34.620	34.940	34.300	34.870	24.323	1,970,800
2015-03-31	34.680	34.930	34.490	34.810	24.281	4,321,500
2015-03-30	34.450	34.910	34.340	34.740	24.232	2,879,000
2015-03-27	34.320	34.450	33.930	34.390	23.988	5,962,000
2015-03-26	34.440	34.660	34.010	34.300	23.925	3,747,700
2015-03-25	35.050	35.060	34.410	34.420	24.009	3,633,500
2015-03-24	35.280	35.390	34.600	34.710	24.211	4,964,100
2015-03-23	34.770	35.130	34.770	35.000	24.414	2,746,500
2015-03-20	34.670	34.910	34.450	34.780	24.260	5,561,500
2015-03-19	34.860	35.220	34.430	34.480	24.051	3,405,800
2015-03-18	34.160	35.130	34.040	34.960	24.386	4,264,600
2015-03-17	34.160	34.410	34.020	34.130	23.807	2,415,300
2015-03-16	33.940	34.520	33.940	34.220	23.870	3,308,500
2015-03-13	34.100	34.160	33.410	33.740	23.535	3,921,700
2015-03-12	34.030	34.600	33.990	34.450	23.807	2,536,900
2015-03-11	34.120	34.310	33.790	33.850	23.392	3,392,100
2015-03-10	33.970	34.590	33.950	34.160	23.606	4,258,500
2015-03-09	33.820	34.270	33.610	34.080	23.551	5,106,500
2015-03-06	34.410	34.510	33.450	33.650	23.254	5,799,500
2015-03-05	34.870	35.050	34.630	34.930	24.139	3,361,000
2015-03-04	34.490	34.610	34.350	34.580	23.897	2,383,500
2015-03-03	34.430	34.700	34.180	34.690	23.973	3,546,700
2015-03-02	35.250	35.290	34.210	34.410	23.779	3,735,800
2015-02-27	35.380	35.420	35.130	35.280	24.380	2,398,200
2015-02-26	35.660	35.760	35.310	35.420	24.477	2,557,700
2015-02-25	36.400	36.430	35.520	35.620	24.615	2,637,700
2015-02-24	36.350	36.560	36.110	36.350	25.120	3,374,400
2015-02-23	36.040	36.400	35.960	36.380	25.141	3,245,800
2015-02-20	36.210	36.310	35.470	35.920	24.823	3,242,300
2015-02-19	36.370	36.390	36.040	36.220	25.030	5,010,600
2015-02-18	35.240	36.370	35.120	36.300	25.085	4,254,000

← NewerPage 49 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.