Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

53.96

-1.05

(-1.91%)

At close: 04:00PM EDT

53.96

0.00

(0.00%)

After hours:

05:03PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	54.58	54.68	53.71	53.96	53.96	6,334,100
Apr 25, 2024	55.51	55.69	54.35	55.01	55.01	6,717,500
Apr 24, 2024	54.31	55.64	54.15	55.33	55.33	4,614,400
Apr 23, 2024	54.68	55.49	54.68	55.27	55.27	4,432,100
Apr 22, 2024	54.84	55.21	54.47	54.96	54.96	3,996,100
Apr 19, 2024	53.87	55.00	53.84	54.72	54.72	4,477,700
Apr 18, 2024	53.66	53.97	53.10	53.76	53.76	3,087,000
Apr 17, 2024	53.01	53.36	52.44	53.19	53.19	3,926,400
Apr 16, 2024	53.04	53.09	52.17	52.53	52.53	3,849,800
Apr 15, 2024	53.33	53.72	52.83	53.17	53.17	3,826,500
Apr 12, 2024	53.73	53.90	52.84	53.17	53.17	3,010,400
Apr 11, 2024	54.09	54.20	53.17	53.49	53.49	2,631,000
Apr 10, 2024	53.39	53.89	52.87	53.75	53.75	3,263,900
Apr 09, 2024	54.45	54.58	54.04	54.37	54.37	2,331,400
Apr 08, 2024	53.64	54.16	53.57	54.08	54.08	4,473,400
Apr 05, 2024	53.53	53.77	52.96	53.53	53.53	4,483,900
Apr 04, 2024	54.78	54.96	53.45	53.77	53.77	7,021,900
Apr 03, 2024	53.86	54.12	53.28	54.09	54.09	4,122,600
Apr 02, 2024	53.28	54.17	53.14	54.08	54.08	4,561,600
Apr 01, 2024	53.69	53.74	53.01	53.28	53.28	4,266,600
Mar 28, 2024	53.46	53.89	53.39	53.75	53.75	3,556,400
Mar 27, 2024	52.21	53.40	52.18	53.38	53.38	3,691,700
Mar 26, 2024	52.49	52.65	51.58	51.80	51.80	3,498,400
Mar 25, 2024	52.61	52.73	52.25	52.48	52.48	3,022,700
Mar 22, 2024	52.50	52.71	52.04	52.27	52.27	3,312,600
Mar 21, 2024	52.72	53.13	52.28	52.30	52.30	3,854,100
Mar 20, 2024	52.14	52.73	52.03	52.58	52.58	4,547,200
Mar 19, 2024	51.95	52.99	51.95	52.43	52.43	5,656,800
Mar 18, 2024	51.65	52.42	51.37	52.04	52.04	7,217,700
Mar 15, 2024	51.76	52.24	51.57	51.99	51.99	11,153,200
Mar 14, 2024	50.78	51.90	50.76	51.88	51.88	11,860,000
Mar 14, 2024	0.548 Dividend
Mar 13, 2024	52.06	52.45	51.42	51.50	50.95	5,420,000
Mar 12, 2024	52.63	53.00	51.64	51.90	51.35	8,809,700
Mar 11, 2024	52.77	53.30	52.13	52.91	52.35	9,838,100
Mar 08, 2024	50.08	51.40	49.89	51.02	50.48	8,848,600
Mar 07, 2024	48.97	50.79	48.69	50.04	49.51	17,186,900
Mar 06, 2024	49.28	50.02	46.79	48.44	47.92	14,401,900
Mar 05, 2024	51.14	51.63	48.31	48.65	48.13	12,549,200
Mar 04, 2024	49.04	51.21	48.52	51.06	50.52	10,184,200
Mar 01, 2024	51.66	51.66	48.98	49.57	49.04	19,038,400
Feb 29, 2024	57.35	57.39	52.10	52.69	52.13	22,782,200
Feb 28, 2024	58.19	58.25	57.50	57.67	57.06	6,761,900
Feb 27, 2024	58.14	58.59	58.01	58.28	57.66	5,752,600
Feb 26, 2024	59.27	59.27	58.02	58.05	57.43	2,418,900
Feb 23, 2024	59.30	60.03	59.09	59.33	58.70	2,415,400
Feb 22, 2024	59.19	59.51	58.55	59.33	58.70	3,251,200
Feb 21, 2024	59.73	60.17	59.38	59.81	59.17	3,579,100
Feb 20, 2024	59.11	59.85	58.95	59.19	58.56	2,895,100
Feb 16, 2024	59.00	59.27	58.57	59.07	58.44	2,476,100
Feb 15, 2024	58.88	59.67	58.75	59.01	58.38	3,571,400
Feb 14, 2024	58.28	58.76	57.82	58.68	58.06	3,965,900
Feb 13, 2024	58.98	59.20	57.23	58.28	57.66	3,253,400
Feb 12, 2024	58.20	59.10	58.02	58.97	58.34	2,691,100
Feb 09, 2024	57.90	58.20	57.67	58.17	57.55	2,732,700
Feb 08, 2024	58.23	58.23	57.41	58.00	57.38	2,570,900
Feb 07, 2024	58.72	58.73	58.14	58.37	57.75	2,621,200
Feb 06, 2024	58.39	58.79	58.18	58.44	57.82	2,918,500
Feb 05, 2024	59.06	59.29	58.46	58.52	57.90	3,177,000
Feb 02, 2024	60.67	60.68	59.26	59.82	59.18	3,901,800
Feb 01, 2024	59.66	61.15	59.12	61.14	60.49	5,303,200
Jan 31, 2024	60.21	60.67	59.34	59.87	59.23	13,842,700
Jan 30, 2024	59.51	60.18	59.08	59.76	59.12	3,782,900
Jan 29, 2024	59.52	60.12	59.29	59.66	59.03	4,798,800
Jan 26, 2024	58.90	59.61	58.90	59.39	58.76	4,038,900
Jan 25, 2024	59.00	59.26	57.73	58.89	58.26	6,470,000
Jan 24, 2024	59.52	59.76	58.13	58.22	57.60	6,092,700
Jan 23, 2024	59.01	59.35	58.75	59.19	58.56	4,648,400
Jan 22, 2024	59.58	59.94	58.66	58.93	58.30	3,858,700
Jan 19, 2024	59.67	59.91	59.18	59.48	58.85	3,582,400
Jan 18, 2024	59.73	59.99	59.29	59.65	59.02	4,447,800
Jan 17, 2024	60.41	61.00	59.69	60.09	59.45	4,019,600
Jan 16, 2024	61.15	61.35	60.62	60.91	60.26	4,354,400
Jan 12, 2024	61.35	61.66	61.06	61.31	60.66	2,753,600
Jan 11, 2024	62.23	62.34	60.94	61.00	60.35	3,825,900
Jan 10, 2024	63.21	63.22	62.45	62.72	62.05	3,341,200
Jan 09, 2024	63.47	63.47	62.94	63.27	62.60	3,510,800
Jan 08, 2024	63.65	63.70	63.21	63.58	62.90	3,738,900
Jan 05, 2024	63.53	63.96	63.07	63.73	63.05	3,531,000
Jan 04, 2024	63.62	64.25	63.22	63.73	63.05	3,129,300
Jan 03, 2024	63.74	63.93	63.12	63.58	62.90	4,538,600
Jan 02, 2024	61.83	63.50	61.71	63.47	62.79	4,627,600
Dec 29, 2023	61.69	61.95	61.42	61.91	61.25	2,813,300
Dec 28, 2023	61.52	62.02	61.41	61.89	61.23	2,421,900
Dec 27, 2023	61.73	61.80	61.37	61.54	60.89	2,865,900
Dec 27, 2023	0.52 Dividend
Dec 26, 2023	61.98	62.51	61.97	62.25	61.07	2,147,500
Dec 22, 2023	61.98	62.43	61.81	62.06	60.89	2,429,300
Dec 21, 2023	61.31	61.88	61.00	61.53	60.37	2,807,700
Dec 20, 2023	62.21	62.45	61.31	61.31	60.15	4,264,500
Dec 19, 2023	62.57	62.60	61.58	62.12	60.95	6,398,800
Dec 18, 2023	61.87	62.57	61.56	62.35	61.17	6,632,200
Dec 15, 2023	62.32	62.36	61.17	61.58	60.42	10,785,700
Dec 14, 2023	63.71	63.87	62.40	62.57	61.39	7,975,200
Dec 13, 2023	61.24	63.33	60.82	63.33	62.13	6,787,200
Dec 12, 2023	61.79	61.81	60.95	61.16	60.00	3,289,900
Dec 11, 2023	60.96	61.61	60.51	61.55	60.39	4,332,500
Dec 08, 2023	61.41	61.59	60.42	60.91	59.76	4,343,700
Dec 07, 2023	62.03	62.28	61.46	61.55	60.39	3,749,600
Dec 06, 2023	61.24	61.99	61.00	61.97	60.80	3,779,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,329.81-1,799.42(-2.04%)

Xcel Energy Inc. (XEL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,329.81
-1,799.42(-2.04%)