Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	34.830	35.440	34.610	35.190	24.318	8,705,400
2015-02-13	35.390	35.390	34.600	35.000	24.187	5,590,900
2015-02-12	35.580	35.710	35.350	35.530	24.553	4,162,000
2015-02-11	36.040	36.070	35.410	35.550	24.567	3,636,900
2015-02-10	35.390	36.340	35.330	36.250	25.051	5,768,600
2015-02-09	35.780	35.960	35.220	35.340	24.422	3,545,700
2015-02-06	37.300	37.330	35.530	35.710	24.678	5,278,500
2015-02-05	37.250	37.610	37.110	37.560	25.956	1,954,400
2015-02-04	37.530	37.700	37.090	37.200	25.707	3,178,800
2015-02-03	37.480	37.670	37.260	37.640	26.011	3,616,400
2015-02-02	37.560	37.840	37.110	37.570	25.963	4,280,600
2015-01-30	37.870	38.350	37.510	37.530	25.935	3,869,400
2015-01-29	37.560	38.130	37.250	38.110	26.336	2,856,400
2015-01-28	37.730	38.170	37.310	37.450	25.880	2,561,400
2015-01-27	37.610	37.940	37.500	37.730	26.073	1,584,300
2015-01-26	37.630	37.670	37.330	37.660	26.025	1,379,500
2015-01-23	37.650	37.890	37.430	37.760	26.094	2,020,600
2015-01-22	37.700	37.760	37.170	37.520	25.928	1,692,500
2015-01-21	37.170	37.640	36.900	37.580	25.970	2,212,500
2015-01-20	37.140	37.300	36.850	37.270	25.756	2,872,800
2015-01-16	36.840	37.050	36.600	37.020	25.583	2,673,700
2015-01-15	36.540	36.930	36.360	36.790	25.424	2,700,200
2015-01-14	35.990	36.520	35.890	36.470	25.203	2,633,300
2015-01-13	36.070	36.630	35.920	36.150	24.982	2,612,800
2015-01-12	36.210	36.320	35.650	35.860	24.781	2,733,600
2015-01-09	36.480	36.600	36.000	36.180	25.002	2,328,100
2015-01-08	36.470	36.740	36.360	36.630	25.313	2,516,800
2015-01-07	35.980	36.340	35.810	36.210	25.023	2,833,400
2015-01-06	35.860	36.500	35.730	35.900	24.809	4,749,600
2015-01-05	36.030	36.180	35.630	35.710	24.678	3,107,200
2015-01-02	36.020	36.170	35.600	36.120	24.961	2,534,900
2014-12-31	36.500	36.650	35.870	35.920	24.823	2,450,000
2014-12-30	37.140	37.150	36.330	36.380	25.141	2,459,800
2014-12-29	36.660	37.580	36.620	37.250	25.742	3,902,300
2014-12-26	36.280	36.830	36.280	36.580	25.279	2,546,300
2014-12-24	35.490	36.400	35.490	36.230	25.037	3,164,500
2014-12-23	35.460	35.670	35.310	35.430	24.484	2,220,200
2014-12-22	35.500	35.660	35.330	35.650	24.429	2,089,700
2014-12-19	35.430	35.710	35.270	35.400	24.257	4,525,100
2014-12-18	34.900	35.350	34.750	35.350	24.223	3,062,800
2014-12-17	34.310	34.930	34.250	34.750	23.812	3,357,400
2014-12-16	34.190	34.740	33.920	34.220	23.449	2,957,800
2014-12-15	34.690	34.770	33.980	34.250	23.469	3,172,300
2014-12-12	34.800	35.200	34.620	34.630	23.730	2,194,500
2014-12-11	34.710	35.290	34.710	34.990	23.977	2,117,000
2014-12-10	34.980	35.240	34.630	34.670	23.757	2,757,200
2014-12-09	34.910	35.090	34.700	35.020	23.997	3,248,000
2014-12-08	34.600	34.950	34.560	34.890	23.908	3,159,900
2014-12-05	34.520	34.760	34.340	34.530	23.661	2,330,300
2014-12-04	34.790	34.960	34.590	34.810	23.853	2,614,200
2014-12-03	34.630	34.820	34.420	34.780	23.833	3,324,100
2014-12-02	34.480	34.830	34.170	34.660	23.750	3,752,000
2014-12-01	33.560	34.540	33.490	34.270	23.483	5,969,000
2014-11-28	33.590	34.100	33.530	33.940	23.257	1,210,100
2014-11-26	33.380	33.600	33.350	33.500	22.956	1,256,000
2014-11-25	33.450	33.470	33.140	33.330	22.839	2,332,600
2014-11-24	33.710	33.770	33.310	33.380	22.873	2,225,100
2014-11-21	33.860	33.880	33.360	33.680	23.079	2,650,000
2014-11-20	33.570	33.720	33.420	33.560	22.997	2,138,600
2014-11-19	33.620	33.710	33.410	33.570	23.003	1,972,200

← NewerPage 50 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.