Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	33.520	33.900	33.350	33.720	23.106	2,847,600
2014-11-17	33.050	33.490	32.950	33.430	22.908	2,533,400
2014-11-14	33.080	33.240	32.980	33.040	22.640	2,794,100
2014-11-13	33.490	33.630	33.140	33.220	22.764	2,690,900
2014-11-12	33.530	33.700	33.160	33.410	22.894	3,203,100
2014-11-11	33.940	34.070	33.700	33.880	23.216	2,469,700
2014-11-10	33.610	34.050	33.560	33.990	23.291	3,284,100
2014-11-07	33.100	33.650	33.060	33.600	23.024	4,070,000
2014-11-06	33.870	33.990	32.990	33.050	22.647	8,182,500
2014-11-05	33.660	34.090	33.490	34.090	23.360	4,556,000
2014-11-04	33.640	33.990	33.340	33.470	22.935	3,709,800
2014-11-03	33.620	33.840	33.480	33.750	23.127	3,243,800
2014-10-31	33.660	33.750	33.290	33.470	22.935	3,632,900
2014-10-30	33.250	33.760	32.250	33.520	22.969	5,013,100
2014-10-29	33.090	33.160	32.050	32.850	22.510	2,950,100
2014-10-28	32.900	33.080	32.730	33.080	22.668	2,931,200
2014-10-27	32.910	33.030	32.740	32.830	22.496	2,921,100
2014-10-24	32.770	33.050	32.670	32.900	22.544	2,862,900
2014-10-23	32.910	32.970	32.650	32.700	22.407	2,508,500
2014-10-22	32.490	32.970	32.450	32.700	22.407	3,590,000
2014-10-21	32.430	32.500	32.160	32.450	22.236	4,560,200
2014-10-20	31.960	32.390	31.840	32.280	22.120	4,269,600
2014-10-17	32.090	32.100	31.610	31.890	21.852	5,540,600
2014-10-16	31.800	32.070	31.460	31.890	21.852	6,766,400
2014-10-15	32.660	32.990	31.730	32.220	22.078	6,606,600
2014-10-14	31.900	32.950	31.690	32.700	22.407	9,447,100
2014-10-13	31.560	32.210	31.540	31.760	21.763	4,460,000
2014-10-10	31.410	31.800	31.290	31.580	21.640	4,346,700
2014-10-09	31.650	31.970	31.250	31.270	21.427	5,174,500
2014-10-08	30.870	31.690	30.780	31.640	21.681	3,210,000
2014-10-07	30.530	31.150	30.530	30.830	21.126	3,357,900
2014-10-06	30.720	30.790	30.470	30.610	20.975	1,140,300
2014-10-03	30.370	30.690	30.180	30.610	20.975	1,918,200
2014-10-02	30.470	30.680	30.290	30.380	20.818	2,570,800
2014-10-01	30.740	30.740	30.370	30.470	20.879	3,063,800
2014-09-30	30.350	30.630	30.240	30.400	20.831	5,631,000
2014-09-29	30.260	30.410	30.120	30.300	20.763	3,893,100
2014-09-26	30.440	30.540	30.230	30.390	20.824	4,479,500
2014-09-25	30.660	30.850	30.460	30.460	20.872	3,040,700
2014-09-24	30.880	30.900	30.610	30.760	21.078	1,564,200
2014-09-23	30.850	31.010	30.720	30.840	21.133	2,589,400
2014-09-22	31.130	31.140	30.860	30.900	21.174	1,409,100
2014-09-19	31.040	31.230	30.970	31.190	21.373	2,604,100
2014-09-18	31.270	31.400	30.800	30.960	21.215	1,674,700
2014-09-17	31.460	31.520	31.050	31.250	21.414	1,822,100
2014-09-16	31.020	31.430	31.000	31.380	21.503	2,200,800
2014-09-15	31.380	31.550	31.190	31.330	21.263	1,787,000
2014-09-12	31.750	31.770	31.150	31.270	21.222	2,039,100
2014-09-11	31.570	31.900	31.450	31.890	21.643	1,576,200
2014-09-10	31.700	31.800	31.440	31.570	21.426	1,493,800
2014-09-09	32.100	32.150	31.630	31.720	21.528	2,200,000
2014-09-08	32.440	32.450	32.020	32.180	21.840	1,377,600
2014-09-05	31.840	32.480	31.840	32.480	22.043	2,122,900
2014-09-04	31.840	31.950	31.670	31.860	21.623	1,189,800
2014-09-03	31.810	32.080	31.730	31.930	21.670	1,599,800
2014-09-02	32.020	32.090	31.520	31.690	21.507	1,940,600
2014-08-29	31.870	32.060	31.750	32.050	21.752	1,334,200
2014-08-28	31.510	31.840	31.480	31.840	21.609	1,110,400
2014-08-27	31.280	31.630	31.280	31.620	21.460	1,959,400
2014-08-26	31.610	31.770	31.250	31.250	21.209	1,350,900

← NewerPage 51 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.