Australia markets closed

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.27+1.03 (+1.53%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 202167.4968.3067.3068.2768.271,774,500
22 July 202166.9867.5166.8567.2467.242,023,100
21 July 202168.0268.2466.9767.0667.062,310,100
20 July 202168.4969.3067.9768.1668.163,107,100
19 July 202169.3770.3267.5668.2768.274,035,200
16 July 202168.6469.6368.6469.1369.132,844,100
15 July 202168.0568.7567.8968.7268.723,142,600
14 July 202167.6668.4567.1868.0968.092,923,000
13 July 202167.8068.1567.3567.5867.582,048,700
12 July 202167.5667.9067.1767.8467.841,850,900
09 July 202167.4067.8266.9067.6767.672,509,200
08 July 202167.4968.2167.2767.5067.502,155,700
07 July 202167.1467.7466.7667.6967.691,920,300
06 July 202166.6567.1565.9567.0767.072,637,700
02 July 202167.2167.4066.6166.8266.821,672,700
01 July 202166.1067.1865.6267.0367.033,240,200
30 June 202165.7166.1365.4865.8865.882,410,200
29 June 202166.7967.2065.5765.7165.712,329,200
28 June 202167.2667.6966.8467.0667.061,826,000
25 June 202166.3067.1566.1267.1067.101,956,800
24 June 202166.2366.4365.8566.2666.261,583,100
23 June 202166.4266.7266.1166.2366.232,435,500
22 June 202167.1467.4066.6566.7566.751,769,900
21 June 202166.7667.3166.2867.1467.142,059,000
18 June 202168.1268.1366.4666.6066.604,431,800
17 June 202167.7068.6867.3568.3568.352,643,100
16 June 202169.3969.5267.7267.7667.762,550,500
15 June 202169.2269.5069.0069.1969.192,138,300
14 June 202168.9969.2868.5669.0869.081,716,800
14 June 20210.458 Dividend
11 June 202169.5669.7569.0569.5469.082,211,400
10 June 202169.4569.8669.1469.6369.172,127,900
09 June 202168.8269.5868.6269.3568.892,819,300
08 June 202169.9770.2068.4768.8068.352,203,000
07 June 202170.2070.3369.9670.1269.662,803,800
04 June 202170.7870.9069.9670.0869.622,218,200
03 June 202169.7170.7969.5070.4870.024,166,200
02 June 202170.2570.8869.9170.2469.782,396,700
01 June 202171.1771.1969.8570.0069.542,362,500
28 May 202171.2571.3870.6870.8870.412,716,200
27 May 202171.0871.1370.2570.2769.813,383,200
26 May 202171.2071.3470.8671.0070.531,787,800
25 May 202171.7171.9471.0271.2470.772,084,500
24 May 202172.5372.5671.6171.6771.202,116,300
21 May 202171.7772.2571.4072.0471.572,551,900
20 May 202170.5071.9170.5071.5871.113,152,100
19 May 202170.7070.8169.7870.5770.112,823,900
18 May 202170.7671.1770.4570.8170.342,168,200
17 May 202170.7972.1070.5970.8070.333,787,500
14 May 202171.2571.9171.1571.7271.253,328,600
13 May 202169.6071.5569.5171.1270.652,798,700
12 May 202171.1971.3969.9870.1769.713,151,400
11 May 202172.5372.9470.4871.0370.562,737,400
10 May 202171.6972.8671.6272.5972.112,883,700
07 May 202171.8072.1971.3271.3270.851,962,600
06 May 202170.8671.9470.7771.5571.082,332,800
05 May 202171.7371.7570.1570.7570.282,443,900
04 May 202171.0272.1571.0271.8471.373,609,800
03 May 202171.3172.1671.1871.6271.151,760,400
30 Apr 202170.5771.3770.0871.3070.832,633,500
29 Apr 202169.9570.8869.5470.5670.101,915,300
28 Apr 202170.0870.2769.4269.8169.352,209,600
27 Apr 202170.8471.2669.9270.0069.542,159,400
26 Apr 202170.9871.1070.4270.6070.142,361,200
23 Apr 202171.1871.6870.9371.0870.613,001,400
22 Apr 202171.2171.5470.7971.1270.652,943,200
21 Apr 202171.7072.2370.9371.3270.852,548,900
20 Apr 202170.7171.8070.2471.5571.082,643,800
19 Apr 202170.5170.7969.8270.4970.033,278,800
16 Apr 202170.2870.9269.8270.3769.9112,014,700
15 Apr 202168.5670.1368.5369.9669.504,373,700
14 Apr 202168.3868.7467.5368.6868.232,726,700
13 Apr 202167.5668.7567.4668.4868.032,544,900
12 Apr 202167.3067.9967.3067.9167.462,887,400
09 Apr 202167.8168.2967.3567.4366.992,560,200
08 Apr 202168.2868.4467.6567.7267.272,395,000
07 Apr 202168.0468.5467.7468.0567.602,343,300
06 Apr 202167.6468.3367.3268.1667.712,180,300
05 Apr 202166.9868.7266.7368.1167.663,538,400
01 Apr 202166.5166.8165.9666.7966.352,728,600
31 Mar 202166.0466.8165.8666.5166.073,856,600
30 Mar 202166.4066.6865.5266.0165.582,284,400
29 Mar 202166.2167.2565.6067.0066.562,379,000
26 Mar 202165.8266.3765.1366.3165.872,644,600
25 Mar 202165.9766.5765.3366.0065.573,475,400
24 Mar 202164.9566.1764.8565.5865.153,371,400
23 Mar 202164.2965.7363.5965.4465.013,606,900
22 Mar 202162.8664.0962.8463.7563.333,547,300
19 Mar 202162.2363.3861.8662.9962.589,200,400
18 Mar 202162.3062.7561.7162.4061.993,462,600
17 Mar 202163.3463.4062.5562.6962.283,416,600
16 Mar 202162.9863.6362.8663.4162.993,053,300
15 Mar 202162.3263.4762.3263.0762.655,296,300
12 Mar 202161.3762.6061.1462.0861.673,190,200
12 Mar 20210.458 Dividend
11 Mar 202161.8262.8961.8261.8661.002,833,700
10 Mar 202162.2462.7461.8662.1861.313,530,800
09 Mar 202162.3462.6161.8162.1561.284,960,400
08 Mar 202161.3762.6461.0361.9661.105,027,400
05 Mar 202159.0961.5159.0361.3560.494,728,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...