Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	27.920	27.920	27.440	27.640	18.026	6,417,500
2013-09-10	27.570	27.720	27.450	27.720	18.078	9,953,700
2013-09-09	27.390	27.560	27.310	27.460	17.909	8,423,800
2013-09-06	27.380	27.640	27.270	27.370	17.850	8,580,400
2013-09-05	27.320	27.360	27.140	27.270	17.785	2,903,800
2013-09-04	27.470	27.500	27.170	27.340	17.830	4,690,000
2013-09-03	28.060	28.160	27.430	27.490	17.928	2,906,000
2013-08-30	27.860	27.980	27.700	27.920	18.209	3,259,200
2013-08-29	27.840	27.930	27.630	27.800	18.130	4,353,200
2013-08-28	27.750	27.960	27.600	27.880	18.183	2,999,100
2013-08-27	27.470	27.840	27.410	27.710	18.072	2,647,000
2013-08-26	27.960	27.970	27.650	27.710	18.072	2,200,500
2013-08-23	27.690	28.000	27.510	27.920	18.209	2,589,000
2013-08-22	27.540	27.900	27.440	27.700	18.065	2,595,000
2013-08-21	27.670	27.800	27.280	27.440	17.896	4,154,500
2013-08-20	27.470	28.000	27.470	27.820	18.143	4,202,500
2013-08-19	27.910	28.130	27.640	27.700	18.065	2,886,800
2013-08-16	28.200	28.260	27.840	27.950	18.228	3,684,900
2013-08-15	28.570	28.690	28.280	28.300	18.457	2,930,400
2013-08-14	28.970	28.990	28.690	28.800	18.783	1,740,800
2013-08-13	29.230	29.270	29.010	29.020	18.926	2,291,000
2013-08-12	29.360	29.430	29.170	29.240	19.070	2,745,300
2013-08-09	29.940	29.990	29.400	29.450	19.207	3,950,400
2013-08-08	29.840	30.070	29.720	30.000	19.565	2,288,800
2013-08-07	29.730	29.880	29.620	29.750	19.402	2,610,800
2013-08-06	30.030	30.130	29.800	29.820	19.448	1,760,500
2013-08-05	30.300	30.300	30.050	30.070	19.611	1,630,400
2013-08-02	30.260	30.410	30.150	30.360	19.800	1,811,300
2013-08-01	30.080	30.360	29.940	30.340	19.787	2,565,300
2013-07-31	30.150	30.150	29.660	29.950	19.533	2,705,500
2013-07-30	30.010	30.310	29.870	30.180	19.683	2,751,600
2013-07-29	29.730	29.990	29.680	29.870	19.480	3,278,300
2013-07-26	29.720	29.840	29.600	29.750	19.402	4,587,500
2013-07-25	29.560	29.820	29.560	29.800	19.435	1,370,300
2013-07-24	30.120	30.130	29.560	29.680	19.357	1,478,600
2013-07-23	30.080	30.220	29.980	30.120	19.643	1,216,400
2013-07-22	30.130	30.210	29.990	30.060	19.604	1,436,900
2013-07-19	30.140	30.140	29.870	30.090	19.624	2,104,900
2013-07-18	29.810	30.080	29.780	29.990	19.559	2,351,800
2013-07-17	29.940	30.000	29.610	29.730	19.389	1,790,900
2013-07-16	29.840	29.960	29.640	29.790	19.428	1,943,200
2013-07-15	29.250	29.930	29.190	29.860	19.474	2,329,300
2013-07-12	29.250	29.350	29.070	29.310	19.115	1,420,000
2013-07-11	29.230	29.300	29.030	29.270	19.089	1,813,100
2013-07-10	28.760	29.070	28.670	28.940	18.874	2,079,200
2013-07-09	28.750	28.920	28.540	28.850	18.815	2,544,700
2013-07-08	28.220	28.710	28.090	28.560	18.626	2,994,300
2013-07-05	28.290	28.360	27.760	28.100	18.326	2,802,100
2013-07-03	27.970	28.310	27.930	28.260	18.430	2,470,500
2013-07-02	28.030	28.310	28.000	28.130	18.346	3,404,900
2013-07-01	28.380	28.580	27.910	28.060	18.300	5,133,900
2013-06-28	27.380	28.590	27.380	28.340	18.483	9,454,100
2013-06-27	28.750	29.050	28.650	28.700	18.717	2,986,300
2013-06-26	28.550	28.840	28.420	28.660	18.691	2,912,500
2013-06-25	28.160	28.500	27.960	28.380	18.509	2,819,500
2013-06-24	27.830	28.190	27.540	28.020	18.274	3,921,400
2013-06-21	27.800	28.170	27.460	28.010	18.267	6,433,000
2013-06-20	28.320	28.420	27.690	27.710	18.072	5,558,000
2013-06-19	29.320	29.360	28.550	28.550	18.620	4,023,800
2013-06-18	29.430	29.470	29.120	29.360	19.148	3,892,400

← NewerPage 56 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.