Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	28.000	28.160	27.870	28.050	18.482	5,642,800
2013-12-04	27.760	28.050	27.670	27.980	18.436	7,294,500
2013-12-03	27.550	27.890	27.510	27.880	18.370	7,811,200
2013-12-02	28.090	28.140	27.760	27.920	18.397	4,129,800
2013-11-29	28.050	28.260	27.970	28.020	18.463	1,719,600
2013-11-27	28.170	28.190	28.020	28.050	18.482	3,885,500
2013-11-26	28.170	28.190	27.910	28.100	18.515	5,529,200
2013-11-25	28.390	28.460	28.180	28.210	18.588	4,379,400
2013-11-22	28.140	28.410	28.130	28.350	18.680	3,876,500
2013-11-21	28.200	28.370	28.030	28.200	18.581	3,950,600
2013-11-20	28.560	28.570	28.070	28.100	18.515	5,832,400
2013-11-19	28.640	28.680	28.450	28.490	18.772	3,314,700
2013-11-18	28.640	28.700	28.490	28.620	18.858	3,427,800
2013-11-15	28.460	28.750	28.460	28.600	18.845	4,316,700
2013-11-14	28.500	28.730	28.450	28.590	18.838	3,515,200
2013-11-13	28.140	28.520	28.040	28.510	18.785	2,292,200
2013-11-12	28.500	28.650	28.230	28.370	18.693	2,737,200
2013-11-11	28.480	28.750	28.390	28.600	18.845	1,481,200
2013-11-08	28.530	28.550	27.960	28.520	18.792	2,787,300
2013-11-07	29.100	29.100	28.600	28.630	18.865	2,557,400
2013-11-06	28.850	28.950	28.700	28.950	19.075	3,025,400
2013-11-05	28.890	29.090	28.720	28.720	18.924	3,009,600
2013-11-04	29.000	29.050	28.730	28.980	19.095	1,634,600
2013-11-01	28.950	29.120	28.790	28.920	19.056	2,164,100
2013-10-31	28.920	29.050	28.490	28.860	19.016	3,095,900
2013-10-30	29.210	29.400	28.860	28.900	19.042	2,927,200
2013-10-29	29.160	29.230	29.030	29.140	19.201	2,412,900
2013-10-28	29.120	29.320	29.040	29.080	19.161	2,971,800
2013-10-25	29.010	29.130	28.690	29.100	19.174	2,552,700
2013-10-24	29.330	29.350	28.660	28.880	19.029	3,235,400
2013-10-23	29.050	29.350	28.870	29.070	19.154	3,900,700
2013-10-22	28.590	29.190	28.570	29.070	19.154	3,338,200
2013-10-21	28.650	28.700	28.440	28.570	18.825	2,338,200
2013-10-18	28.480	28.740	28.380	28.600	18.845	3,653,600
2013-10-17	27.940	28.550	27.760	28.490	18.772	2,077,600
2013-10-16	27.790	28.020	27.740	28.010	18.456	2,183,600
2013-10-15	27.900	27.970	27.630	27.690	18.245	1,993,400
2013-10-14	28.150	28.190	27.670	28.040	18.476	2,098,200
2013-10-11	28.060	28.300	28.010	28.270	18.627	1,737,700
2013-10-10	27.930	28.200	27.540	28.150	18.548	2,434,300
2013-10-09	27.610	28.070	27.550	27.770	18.298	3,293,400
2013-10-08	27.230	27.760	27.170	27.580	18.173	4,724,200
2013-10-07	27.160	27.450	27.140	27.170	17.903	1,344,900
2013-10-04	27.320	27.430	27.230	27.300	17.988	1,063,500
2013-10-03	27.620	27.650	27.200	27.260	17.962	3,251,900
2013-10-02	27.710	27.760	27.450	27.760	18.291	2,663,600
2013-10-01	27.680	27.890	27.580	27.790	18.311	2,260,000
2013-09-30	27.590	27.730	27.470	27.610	18.192	3,242,900
2013-09-27	27.750	27.890	27.550	27.690	18.245	2,062,500
2013-09-26	27.850	28.050	27.750	27.880	18.370	1,680,900
2013-09-25	28.100	28.170	27.840	27.860	18.357	2,559,900
2013-09-24	28.190	28.240	27.950	28.140	18.542	3,279,300
2013-09-23	27.700	28.350	27.510	28.200	18.581	4,369,900
2013-09-20	27.970	27.970	27.580	27.750	18.285	7,052,700
2013-09-19	27.950	28.050	27.750	27.830	18.337	3,384,000
2013-09-18	27.030	28.110	26.900	27.940	18.410	9,376,000
2013-09-17	27.270	27.290	27.030	27.100	17.856	6,003,000
2013-09-16	27.870	28.100	27.360	27.400	17.870	6,175,300
2013-09-13	27.640	27.770	27.550	27.640	18.026	3,220,500
2013-09-12	27.680	27.800	27.540	27.560	17.974	4,024,500

← NewerPage 55 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.