Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	30.520	30.760	30.460	30.760	20.674	2,176,700
2014-05-29	30.550	30.600	30.370	30.570	20.546	2,251,500
2014-05-28	30.460	30.510	30.350	30.500	20.499	2,304,800
2014-05-27	30.420	30.520	30.240	30.370	20.411	2,847,600
2014-05-23	30.280	30.410	30.180	30.240	20.324	1,251,900
2014-05-22	30.070	30.380	30.040	30.300	20.364	1,255,900
2014-05-21	30.230	30.300	29.970	30.040	20.190	1,779,700
2014-05-20	30.090	30.330	29.830	30.090	20.223	2,410,500
2014-05-19	30.370	30.450	30.000	30.060	20.203	4,310,400
2014-05-16	30.570	30.650	30.280	30.500	20.499	6,094,000
2014-05-15	30.830	31.040	30.580	30.580	20.553	3,943,800
2014-05-14	30.640	31.080	30.580	30.850	20.734	2,540,100
2014-05-13	30.580	30.800	30.420	30.570	20.546	3,464,500
2014-05-12	30.770	30.870	30.380	30.470	20.479	2,907,000
2014-05-09	31.210	31.290	30.720	30.750	20.667	2,635,200
2014-05-08	31.630	31.740	31.110	31.190	20.963	2,741,100
2014-05-07	31.280	31.670	31.200	31.640	21.265	3,458,300
2014-05-06	31.230	31.410	31.110	31.180	20.956	1,832,900
2014-05-05	31.190	31.370	31.100	31.240	20.996	2,355,400
2014-05-02	31.830	31.830	30.970	31.190	20.963	3,008,400
2014-05-01	31.810	32.370	31.660	31.920	21.453	2,069,800
2014-04-30	31.820	32.050	31.680	31.870	21.420	3,026,100
2014-04-29	32.020	32.150	31.720	31.810	21.379	2,513,100
2014-04-28	31.940	32.180	31.690	32.000	21.507	3,087,600
2014-04-25	31.570	32.000	31.550	31.950	21.473	3,304,100
2014-04-24	31.330	31.630	31.120	31.500	21.171	2,487,000
2014-04-23	31.290	31.840	31.280	31.320	21.050	3,931,700
2014-04-22	31.360	31.490	31.150	31.320	21.050	2,431,600
2014-04-21	31.360	31.600	31.140	31.300	21.036	2,216,500
2014-04-17	31.520	31.780	31.290	31.330	21.057	3,012,200
2014-04-16	31.500	31.690	31.410	31.620	21.252	2,160,200
2014-04-15	30.890	31.430	30.890	31.430	21.124	3,369,300
2014-04-14	30.770	30.960	30.560	30.820	20.714	3,061,200
2014-04-11	30.530	30.860	30.500	30.590	20.559	2,219,200
2014-04-10	30.740	30.970	30.490	30.570	20.546	2,395,400
2014-04-09	30.930	30.930	30.380	30.710	20.640	3,105,900
2014-04-08	30.500	30.910	30.210	30.900	20.768	3,542,100
2014-04-07	30.660	30.830	30.510	30.530	20.519	2,658,800
2014-04-04	30.420	30.830	30.380	30.660	20.606	3,467,400
2014-04-03	30.310	30.470	30.220	30.280	20.351	1,704,700
2014-04-02	30.270	30.310	30.100	30.220	20.311	2,173,500
2014-04-01	30.390	30.430	30.150	30.270	20.344	1,918,500
2014-03-31	30.250	30.560	30.200	30.360	20.405	2,750,800
2014-03-28	30.100	30.200	29.920	30.080	20.216	2,175,400
2014-03-27	29.870	30.090	29.750	30.080	20.216	3,122,300
2014-03-26	30.040	30.170	29.820	29.840	20.055	2,012,500
2014-03-25	29.810	30.110	29.620	30.020	20.176	2,629,900
2014-03-24	29.760	29.950	29.570	29.730	19.981	4,128,300
2014-03-21	29.930	30.150	29.660	29.690	19.954	4,527,100
2014-03-20	29.440	29.740	29.400	29.680	19.948	3,230,700
2014-03-19	30.390	30.540	29.740	29.850	20.062	3,344,200
2014-03-18	30.380	30.530	30.320	30.390	20.425	2,848,700
2014-03-17	30.580	30.770	30.460	30.730	20.452	3,080,700
2014-03-14	30.370	30.620	30.280	30.520	20.312	2,829,200
2014-03-13	30.030	30.420	29.780	30.380	20.219	3,346,200
2014-03-12	29.550	29.920	29.550	29.920	19.913	2,502,800
2014-03-11	29.830	29.830	29.500	29.590	19.693	1,910,200
2014-03-10	29.860	29.900	29.600	29.750	19.800	2,167,000
2014-03-07	29.860	29.890	29.570	29.890	19.893	3,481,200
2014-03-06	30.030	30.100	29.810	29.870	19.879	2,559,700

← NewerPage 53 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.