Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	30.260	30.270	30.020	30.030	19.986	2,934,100
2014-03-04	30.250	30.300	30.130	30.270	20.146	3,187,200
2014-03-03	30.200	30.320	29.980	30.010	19.973	3,592,800
2014-02-28	29.990	30.330	29.980	30.290	20.159	3,063,900
2014-02-27	29.920	30.090	29.800	29.930	19.919	2,242,800
2014-02-26	30.120	30.150	29.870	29.910	19.906	2,084,700
2014-02-25	29.930	30.120	29.880	30.000	19.966	2,464,900
2014-02-24	30.090	30.210	29.980	29.980	19.953	3,588,900
2014-02-21	29.770	30.170	29.740	30.050	19.999	3,159,700
2014-02-20	29.580	29.890	29.520	29.830	19.853	1,607,200
2014-02-19	29.640	29.790	29.480	29.540	19.660	1,922,700
2014-02-18	29.760	29.810	29.600	29.690	19.760	1,996,900
2014-02-14	29.360	29.650	29.290	29.650	19.733	1,707,000
2014-02-13	28.990	29.450	28.980	29.430	19.587	1,962,700
2014-02-12	29.020	29.210	28.920	29.120	19.380	2,259,300
2014-02-11	28.720	29.070	28.680	29.010	19.307	1,784,400
2014-02-10	28.540	28.770	28.330	28.750	19.134	1,348,400
2014-02-07	28.530	28.640	28.380	28.630	19.054	1,643,300
2014-02-06	28.260	28.520	28.210	28.460	18.941	1,773,100
2014-02-05	28.350	28.440	28.210	28.270	18.815	2,351,500
2014-02-04	28.700	28.760	28.340	28.420	18.914	3,340,100
2014-02-03	28.940	29.330	28.580	28.610	19.041	3,712,100
2014-01-31	28.510	29.020	28.430	28.910	19.240	3,546,400
2014-01-30	28.340	28.730	28.190	28.730	19.121	2,803,700
2014-01-29	28.090	28.320	28.050	28.160	18.741	3,524,800
2014-01-28	28.200	28.230	28.020	28.200	18.768	2,763,900
2014-01-27	28.100	28.320	28.030	28.180	18.755	2,905,000
2014-01-24	28.400	28.620	28.060	28.060	18.675	3,666,800
2014-01-23	28.430	28.540	28.300	28.480	18.954	2,175,400
2014-01-22	28.440	28.580	28.420	28.550	19.001	1,518,400
2014-01-21	28.310	28.490	28.180	28.450	18.934	2,437,600
2014-01-17	28.210	28.340	28.130	28.200	18.768	2,902,100
2014-01-16	28.000	28.240	27.910	28.200	18.768	2,887,800
2014-01-15	28.140	28.200	27.980	28.020	18.648	2,104,200
2014-01-14	28.290	28.300	28.020	28.120	18.715	3,436,500
2014-01-13	28.230	28.310	27.970	28.040	18.661	2,738,800
2014-01-10	27.880	28.380	27.880	28.250	18.801	3,203,800
2014-01-09	27.760	27.900	27.640	27.820	18.515	2,647,400
2014-01-08	27.760	27.840	27.660	27.710	18.442	3,563,700
2014-01-07	27.450	27.850	27.400	27.820	18.515	3,481,500
2014-01-06	27.560	27.620	27.270	27.350	18.202	3,382,300
2014-01-03	27.480	27.640	27.380	27.500	18.302	2,939,400
2014-01-02	27.910	27.940	27.500	27.510	18.309	3,192,300
2013-12-31	28.000	28.000	27.850	27.940	18.595	1,752,800
2013-12-30	27.880	28.090	27.820	27.920	18.582	1,867,100
2013-12-27	27.890	28.060	27.770	27.860	18.542	2,235,300
2013-12-26	27.980	28.070	27.730	27.830	18.522	1,838,000
2013-12-24	27.900	28.020	27.720	27.980	18.622	1,457,400
2013-12-23	28.390	28.470	28.130	28.140	18.542	2,621,500
2013-12-20	28.230	28.530	28.160	28.210	18.588	8,058,400
2013-12-19	28.300	28.320	27.870	28.150	18.548	3,457,200
2013-12-18	27.870	28.400	27.600	28.380	18.700	5,701,700
2013-12-17	28.000	28.050	27.820	27.870	18.364	3,613,100
2013-12-16	27.800	28.280	27.780	27.990	18.443	4,958,800
2013-12-13	27.780	27.950	27.610	27.740	18.278	4,139,100
2013-12-12	27.640	27.940	27.560	27.780	18.304	3,651,800
2013-12-11	27.910	28.020	27.560	27.600	18.186	3,779,200
2013-12-10	28.200	28.240	27.770	27.900	18.384	4,315,000
2013-12-09	28.440	28.540	28.070	28.180	18.568	4,420,800
2013-12-06	28.190	28.560	28.150	28.450	18.746	4,334,000

← NewerPage 54 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.