Xcel Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	29.550	29.740	29.340	29.480	19.043	6,810,200
2013-06-14	29.210	29.580	29.040	29.420	19.005	4,518,400
2013-06-13	28.760	29.300	28.610	29.280	18.914	5,756,200
2013-06-12	29.110	29.150	28.700	28.770	18.585	3,410,700
2013-06-11	28.950	29.140	28.890	28.980	18.720	10,186,900
2013-06-10	29.260	29.290	28.960	29.140	18.824	9,735,700
2013-06-07	29.000	29.230	28.850	29.150	18.830	7,962,100
2013-06-06	28.470	28.910	28.460	28.910	18.675	2,981,300
2013-06-05	28.750	28.760	28.450	28.480	18.398	3,098,300
2013-06-04	28.890	28.980	28.630	28.860	18.643	4,388,200
2013-06-03	28.720	29.070	28.360	28.870	18.649	4,411,600
2013-05-31	28.780	29.250	28.720	28.720	18.553	4,263,000
2013-05-30	28.810	29.190	28.810	28.880	18.656	3,473,400
2013-05-29	29.190	29.230	28.330	28.650	18.507	4,731,800
2013-05-28	29.650	29.720	29.260	29.370	18.972	2,687,400
2013-05-24	29.740	29.790	29.450	29.570	19.102	2,039,500
2013-05-23	29.820	29.920	29.310	29.810	19.257	3,391,300
2013-05-22	30.180	30.660	29.770	29.950	19.347	4,028,400
2013-05-21	30.240	30.370	30.040	30.270	19.554	2,667,000
2013-05-20	30.420	30.500	30.220	30.250	19.541	2,543,600
2013-05-17	30.250	30.460	30.140	30.420	19.651	2,437,000
2013-05-16	30.260	30.370	30.100	30.140	19.470	1,862,300
2013-05-15	30.060	30.650	30.020	30.330	19.593	2,794,900
2013-05-14	30.000	30.140	29.940	30.030	19.399	3,900,000
2013-05-13	30.140	30.260	29.940	30.030	19.399	3,107,700
2013-05-10	30.200	30.270	30.020	30.250	19.541	2,117,800
2013-05-09	30.840	30.930	30.160	30.230	19.528	2,137,400
2013-05-08	31.080	31.230	30.790	30.850	19.928	1,500,700
2013-05-07	30.730	31.180	30.690	31.170	20.135	2,376,100
2013-05-06	31.150	31.210	30.630	30.680	19.819	3,271,900
2013-05-03	31.550	31.710	31.160	31.190	20.148	3,671,400
2013-05-02	31.380	31.560	31.130	31.350	20.251	2,527,500
2013-05-01	31.700	31.770	31.430	31.440	20.310	1,830,100
2013-04-30	31.570	31.790	31.480	31.790	20.536	2,327,700
2013-04-29	31.270	31.730	31.200	31.580	20.400	2,128,000
2013-04-26	31.270	31.420	31.140	31.220	20.167	1,975,000
2013-04-25	31.230	31.450	31.160	31.320	20.232	1,501,000
2013-04-24	30.990	31.370	30.860	31.190	20.148	2,080,100
2013-04-23	31.050	31.050	30.640	30.930	19.980	2,824,000
2013-04-22	31.120	31.130	30.780	30.980	20.012	2,058,800
2013-04-19	30.580	31.090	30.520	31.080	20.077	2,374,100
2013-04-18	30.420	30.550	30.270	30.480	19.689	2,451,200
2013-04-17	30.420	30.420	30.080	30.330	19.593	2,132,900
2013-04-16	30.340	30.580	30.020	30.500	19.702	2,870,800
2013-04-15	30.810	30.870	30.250	30.250	19.541	2,429,600
2013-04-12	30.570	30.970	30.560	30.920	19.974	2,728,500
2013-04-11	30.630	30.650	30.540	30.620	19.780	1,655,600
2013-04-10	30.350	30.650	30.350	30.560	19.741	1,858,400
2013-04-09	30.500	30.500	30.260	30.280	19.560	2,168,900
2013-04-08	30.140	30.420	30.040	30.400	19.638	1,461,700
2013-04-05	29.940	30.210	29.860	30.180	19.496	2,129,300
2013-04-04	29.890	30.190	29.850	30.140	19.470	2,524,300
2013-04-03	30.070	30.070	29.700	29.830	19.270	3,067,500
2013-04-02	29.660	29.770	29.540	29.650	19.153	1,725,300
2013-04-01	29.720	29.780	29.470	29.580	19.108	1,677,200
2013-03-28	29.290	29.740	29.270	29.700	19.186	4,727,000
2013-03-27	28.850	29.310	28.800	29.280	18.914	4,431,400
2013-03-26	28.710	28.980	28.680	28.980	18.720	2,756,500
2013-03-25	28.720	28.920	28.540	28.640	18.501	2,211,900
2013-03-22	28.590	28.740	28.520	28.670	18.520	2,375,200

← NewerPage 57 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.