Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	31.570	31.700	31.460	31.570	21.426	1,239,600
2014-08-22	31.460	31.610	31.170	31.390	21.304	1,258,900
2014-08-21	31.410	31.600	31.320	31.420	21.324	1,291,200
2014-08-20	31.360	31.400	31.160	31.370	21.290	1,460,800
2014-08-19	31.000	31.390	30.900	31.360	21.283	1,569,200
2014-08-18	31.080	31.140	30.800	30.890	20.964	2,199,200
2014-08-15	30.940	31.160	30.840	31.020	21.053	2,274,200
2014-08-14	30.710	30.950	30.700	30.890	20.964	1,477,400
2014-08-13	30.580	30.740	30.440	30.660	20.808	2,172,400
2014-08-12	30.450	30.640	30.350	30.500	20.700	1,763,100
2014-08-11	30.670	30.760	30.390	30.450	20.666	2,350,900
2014-08-08	30.050	30.560	30.050	30.560	20.740	1,530,200
2014-08-07	29.690	30.260	29.600	29.980	20.347	2,398,500
2014-08-06	30.110	30.360	29.600	29.640	20.116	6,111,600
2014-08-05	30.570	30.810	30.100	30.230	20.516	3,428,000
2014-08-04	30.970	30.980	30.210	30.730	20.856	3,899,500
2014-08-01	30.730	31.280	30.660	30.980	21.025	2,601,100
2014-07-31	30.820	31.380	30.730	30.800	20.903	3,495,800
2014-07-30	31.700	31.810	31.000	31.120	21.120	2,209,100
2014-07-29	32.050	32.110	31.700	31.710	21.521	1,644,100
2014-07-28	31.510	32.080	31.470	32.070	21.765	1,956,300
2014-07-25	31.740	31.860	31.450	31.530	21.399	1,238,600
2014-07-24	31.570	31.760	31.480	31.740	21.541	1,719,200
2014-07-23	31.680	31.760	31.510	31.540	21.405	1,294,200
2014-07-22	31.730	31.840	31.620	31.700	21.514	1,029,700
2014-07-21	31.970	31.970	31.500	31.690	21.507	2,102,200
2014-07-18	31.540	31.820	31.470	31.810	21.589	1,814,900
2014-07-17	31.620	31.730	31.500	31.510	21.385	2,361,900
2014-07-16	31.580	31.760	31.400	31.710	21.521	1,939,800
2014-07-15	31.420	31.650	31.370	31.540	21.405	2,084,700
2014-07-14	31.670	31.740	31.330	31.340	21.270	1,885,300
2014-07-11	31.770	31.870	31.530	31.590	21.439	1,595,200
2014-07-10	31.620	31.910	31.610	31.800	21.582	1,610,500
2014-07-09	31.740	31.790	31.470	31.640	21.473	1,673,100
2014-07-08	31.580	31.820	31.560	31.610	21.453	2,990,500
2014-07-07	31.500	31.760	31.460	31.650	21.480	2,338,300
2014-07-03	31.310	31.550	31.240	31.530	21.399	3,036,900
2014-07-02	31.990	32.010	31.390	31.510	21.385	3,807,500
2014-07-01	32.170	32.260	31.970	32.040	21.745	2,735,700
2014-06-30	31.940	32.290	31.770	32.230	21.874	3,023,700
2014-06-27	31.660	31.990	31.600	31.870	21.629	2,520,700
2014-06-26	31.650	31.770	31.480	31.730	21.534	1,772,100
2014-06-25	31.370	31.670	31.370	31.610	21.453	2,132,900
2014-06-24	31.380	31.590	31.340	31.460	21.351	2,473,000
2014-06-23	31.560	31.640	31.320	31.440	21.338	1,541,400
2014-06-20	31.700	31.790	31.540	31.590	21.439	3,755,900
2014-06-19	31.500	31.820	31.420	31.660	21.487	3,959,000
2014-06-18	30.630	31.490	30.590	31.440	21.338	3,264,300
2014-06-17	30.590	30.740	30.400	30.630	20.788	2,760,200
2014-06-16	30.700	31.160	30.630	30.910	20.774	2,692,700
2014-06-13	30.600	30.770	30.420	30.690	20.626	1,382,600
2014-06-12	30.390	30.680	30.050	30.650	20.600	2,858,700
2014-06-11	30.740	30.750	30.420	30.430	20.452	2,027,200
2014-06-10	30.980	31.040	30.750	30.750	20.667	1,734,900
2014-06-09	31.100	31.280	30.980	31.000	20.835	2,185,900
2014-06-06	31.070	31.480	31.010	31.170	20.949	3,398,400
2014-06-05	30.810	31.050	30.630	30.990	20.828	1,525,200
2014-06-04	30.610	30.750	30.510	30.740	20.660	1,757,300
2014-06-03	30.660	30.810	30.530	30.680	20.620	1,311,400
2014-06-02	30.690	30.830	30.600	30.670	20.613	1,769,300

← NewerPage 52 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.