Advertisement
U.S. markets closed

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
53.75+0.37 (+0.69%)
At close: 04:00PM EDT
53.97 +0.22 (+0.41%)
After hours: 06:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202453.4653.8953.3953.7553.753,556,400
Mar 27, 202452.2153.4052.1853.3853.383,691,700
Mar 26, 202452.4952.6551.5851.8051.803,498,400
Mar 25, 202452.6152.7352.2552.4852.483,022,700
Mar 22, 202452.5052.7152.0452.2752.273,312,600
Mar 21, 202452.7253.1352.2852.3052.303,854,100
Mar 20, 202452.1452.7352.0352.5852.584,547,200
Mar 19, 202451.9552.9951.9552.4352.435,656,800
Mar 18, 202451.6552.4251.3752.0452.047,217,700
Mar 15, 202451.7652.2451.5751.9951.9911,153,200
Mar 14, 202450.7851.9050.7651.8851.8811,860,000
Mar 14, 20240.548 Dividend
Mar 13, 202452.0652.4551.4251.5050.955,420,000
Mar 12, 202452.6353.0051.6451.9051.358,809,700
Mar 11, 202452.7753.3052.1352.9152.359,838,100
Mar 08, 202450.0851.4049.8951.0250.488,848,600
Mar 07, 202448.9750.7948.6950.0449.5117,186,900
Mar 06, 202449.2850.0246.7948.4447.9214,401,900
Mar 05, 202451.1451.6348.3148.6548.1312,549,200
Mar 04, 202449.0451.2148.5251.0650.5210,184,200
Mar 01, 202451.6651.6648.9849.5749.0419,038,400
Feb 29, 202457.3557.3952.1052.6952.1322,782,200
Feb 28, 202458.1958.2557.5057.6757.066,761,900
Feb 27, 202458.1458.5958.0158.2857.665,752,600
Feb 26, 202459.2759.2758.0258.0557.432,418,900
Feb 23, 202459.3060.0359.0959.3358.702,415,400
Feb 22, 202459.1959.5158.5559.3358.703,251,200
Feb 21, 202459.7360.1759.3859.8159.173,579,100
Feb 20, 202459.1159.8558.9559.1958.562,895,100
Feb 16, 202459.0059.2758.5759.0758.442,476,100
Feb 15, 202458.8859.6758.7559.0158.383,571,400
Feb 14, 202458.2858.7657.8258.6858.063,965,900
Feb 13, 202458.9859.2057.2358.2857.663,253,400
Feb 12, 202458.2059.1058.0258.9758.342,691,100
Feb 09, 202457.9058.2057.6758.1757.552,732,700
Feb 08, 202458.2358.2357.4158.0057.382,570,900
Feb 07, 202458.7258.7358.1458.3757.752,621,200
Feb 06, 202458.3958.7958.1858.4457.822,918,500
Feb 05, 202459.0659.2958.4658.5257.903,177,000
Feb 02, 202460.6760.6859.2659.8259.183,901,800
Feb 01, 202459.6661.1559.1261.1460.495,303,200
Jan 31, 202460.2160.6759.3459.8759.2313,842,700
Jan 30, 202459.5160.1859.0859.7659.123,782,900
Jan 29, 202459.5260.1259.2959.6659.034,798,800
Jan 26, 202458.9059.6158.9059.3958.764,038,900
Jan 25, 202459.0059.2657.7358.8958.266,470,000
Jan 24, 202459.5259.7658.1358.2257.606,092,700
Jan 23, 202459.0159.3558.7559.1958.564,648,400
Jan 22, 202459.5859.9458.6658.9358.303,858,700
Jan 19, 202459.6759.9159.1859.4858.853,582,400
Jan 18, 202459.7359.9959.2959.6559.024,447,800
Jan 17, 202460.4161.0059.6960.0959.454,019,600
Jan 16, 202461.1561.3560.6260.9160.264,354,400
Jan 12, 202461.3561.6661.0661.3160.662,753,600
Jan 11, 202462.2362.3460.9461.0060.353,825,900
Jan 10, 202463.2163.2262.4562.7262.053,341,200
Jan 09, 202463.4763.4762.9463.2762.603,510,800
Jan 08, 202463.6563.7063.2163.5862.903,738,900
Jan 05, 202463.5363.9663.0763.7363.053,531,000
Jan 04, 202463.6264.2563.2263.7363.053,129,300
Jan 03, 202463.7463.9363.1263.5862.904,538,600
Jan 02, 202461.8363.5061.7163.4762.794,627,600
Dec 29, 202361.6961.9561.4261.9161.252,813,300
Dec 28, 202361.5262.0261.4161.8961.232,421,900
Dec 27, 202361.7361.8061.3761.5460.892,865,900
Dec 27, 20230.52 Dividend
Dec 26, 202361.9862.5161.9762.2561.072,147,500
Dec 22, 202361.9862.4361.8162.0660.892,429,300
Dec 21, 202361.3161.8861.0061.5360.372,807,700
Dec 20, 202362.2162.4561.3161.3160.154,264,500
Dec 19, 202362.5762.6061.5862.1260.956,398,800
Dec 18, 202361.8762.5761.5662.3561.176,632,200
Dec 15, 202362.3262.3661.1761.5860.4210,785,700
Dec 14, 202363.7163.8762.4062.5761.397,975,200
Dec 13, 202361.2463.3360.8263.3362.136,787,200
Dec 12, 202361.7961.8160.9561.1660.003,289,900
Dec 11, 202360.9661.6160.5161.5560.394,332,500
Dec 08, 202361.4161.5960.4260.9159.764,343,700
Dec 07, 202362.0362.2861.4661.5560.393,749,600
Dec 06, 202361.2461.9961.0061.9760.803,779,800
Dec 05, 202361.6261.7160.8661.0359.883,110,400
Dec 04, 202361.0561.7960.8461.4760.313,606,900
Dec 01, 202360.9461.4960.5261.4360.272,917,700
Nov 30, 202360.1560.9359.9460.8459.694,797,100
Nov 29, 202361.0461.1559.8060.0058.874,314,000
Nov 28, 202360.5961.4460.3360.9759.823,667,100
Nov 27, 202360.5860.7659.8760.4559.312,834,500
Nov 24, 202360.5760.5960.0460.5259.381,357,700
Nov 22, 202360.2260.4759.7760.4359.294,060,400
Nov 21, 202360.2460.3059.5860.0258.894,139,200
Nov 20, 202360.2360.2559.2860.0658.926,312,100
Nov 17, 202361.0161.0160.3460.5659.424,327,900
Nov 16, 202360.7160.9860.2560.7059.553,970,800
Nov 15, 202360.1960.7659.8760.0958.953,439,500
Nov 14, 202359.1160.5059.0660.3059.164,250,000
Nov 13, 202359.0059.3158.1258.2757.172,960,500
Nov 10, 202358.9459.2658.6359.2058.082,912,100
Nov 09, 202359.0359.3958.5258.7057.593,871,700
Nov 08, 202359.5959.6958.5159.0857.963,953,300
Nov 07, 202360.7160.7159.7059.8358.703,515,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...