XEL - Xcel Energy Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202064.8765.0763.9764.1064.103,133,000
01 Jul 202062.3564.3362.3564.1964.194,504,700
30 Jun 202062.6663.1762.2562.5062.504,116,800
29 Jun 202063.0063.0062.0062.4662.462,652,300
26 Jun 202062.8363.6261.5862.3162.314,446,500
25 Jun 202063.9563.9762.1262.9062.902,178,900
24 Jun 202063.6464.2162.9263.6863.682,150,800
23 Jun 202065.4965.7963.9664.1964.192,084,700
22 Jun 202063.8865.7563.1165.1565.153,424,500
19 Jun 202064.6065.3763.3164.0164.016,630,800
18 Jun 202063.6664.6163.4364.5164.512,941,600
17 Jun 202064.3064.3863.0663.8963.892,529,000
16 Jun 202065.2865.6363.4563.7463.742,886,500
15 Jun 202062.6264.0862.1363.5163.512,770,500
12 Jun 202065.4165.4162.7763.6563.653,376,700
12 Jun 20200.43 Dividend
11 Jun 202066.5666.7064.3765.0864.653,532,500
10 Jun 202066.6267.4666.3166.9366.492,763,600
09 Jun 202066.6266.6365.3266.3765.932,236,600
08 Jun 202064.6167.1864.6066.9566.512,578,400
05 Jun 202065.0366.5265.0365.2664.832,893,700
04 Jun 202066.0666.6964.1865.0364.602,385,700
03 Jun 202066.3767.5466.1466.8266.382,591,400
02 Jun 202065.9566.1365.2766.0765.633,477,700
01 Jun 202065.3966.0764.3265.7565.321,897,800
29 May 202064.1965.3163.3865.0364.603,972,300
28 May 202062.3464.1362.2164.0163.592,640,400
27 May 202061.7662.1861.0861.7361.322,986,000
26 May 202060.8962.0360.3961.0660.662,701,000
22 May 202060.0060.4659.6460.3759.972,018,200
21 May 202059.9760.3759.7560.1559.752,630,500
20 May 202059.9960.4059.3660.2559.852,612,300
19 May 202059.7560.3359.3359.7059.312,547,400
18 May 202059.3360.3458.8160.1359.732,177,400
15 May 202058.0858.1756.4957.8957.515,744,300
14 May 202057.9358.2556.0758.2057.825,046,500
13 May 202057.8758.3557.4358.0657.684,288,000
12 May 202060.2260.4558.7258.7958.402,325,900
11 May 202059.8060.2458.9460.1359.732,426,200
08 May 202060.7360.9759.8860.3159.912,529,000
07 May 202062.8863.5459.8159.9659.563,252,900
06 May 202063.3263.9060.9461.2260.827,734,500
05 May 202062.4063.9262.4063.2862.863,186,000
04 May 202062.4062.7961.6662.3961.982,682,300
01 May 202063.1863.1861.5462.1861.773,324,200
30 Apr 202065.1765.6763.2463.5663.143,659,300
29 Apr 202067.0867.0864.6965.0864.653,760,100
28 Apr 202066.0166.8765.4466.1765.733,176,300
27 Apr 202064.7965.6764.7765.4765.042,752,000
24 Apr 202063.3164.6563.3164.5764.142,868,800
23 Apr 202064.8965.4363.4064.3863.953,083,700
22 Apr 202064.3765.9064.0865.3264.892,515,600
21 Apr 202063.3164.3262.7763.4162.994,284,700
20 Apr 202067.2367.4464.3164.3563.923,454,300
17 Apr 202066.7767.4365.4067.1566.712,550,600
16 Apr 202064.0265.5463.9465.2564.823,074,700
15 Apr 202065.5965.9663.9064.3063.882,524,700
14 Apr 202064.9166.3864.7266.2565.813,067,400
13 Apr 202065.5766.1763.0263.6663.242,401,800
09 Apr 202062.6266.6462.6166.2765.834,319,300
08 Apr 202059.4563.2858.8862.8062.392,771,200
07 Apr 202061.1162.4158.6059.2358.843,916,500
06 Apr 202059.3462.2058.9361.1560.754,525,600
03 Apr 202059.8860.4257.2957.8657.483,450,300
02 Apr 202057.3361.1057.1160.4260.023,525,100
01 Apr 202058.3659.0956.9658.0857.704,086,600
31 Mar 202061.8562.0559.8160.3059.906,829,500
30 Mar 202059.9263.1159.0362.5662.157,024,900
27 Mar 202056.8960.6055.9958.7758.384,399,100
26 Mar 202055.9458.6254.9457.9157.535,489,900
25 Mar 202053.3457.0552.5855.5555.185,942,600
24 Mar 202051.2854.3150.5754.0553.695,499,100
23 Mar 202050.5051.0046.5850.0049.676,062,700
20 Mar 202059.0059.1550.0350.6350.309,148,900
19 Mar 202061.5362.4857.2457.9957.616,840,300
18 Mar 202061.4964.0057.6761.3760.966,690,300
17 Mar 202059.7467.2659.6464.9364.508,959,300
16 Mar 202060.8667.0057.4158.3657.977,884,300
13 Mar 202063.3766.8561.0066.8466.405,724,700
12 Mar 202063.0666.9859.5761.2960.897,310,900
12 Mar 20200.43 Dividend
11 Mar 202067.0368.2365.6366.8265.955,815,100
10 Mar 202068.5570.6866.1068.4967.608,897,400
09 Mar 202066.3669.9965.3067.9967.119,885,200
06 Mar 202066.5170.1666.2370.1569.246,689,400
05 Mar 202067.8470.0267.4569.2568.355,871,800
04 Mar 202066.5369.4166.0669.2068.303,454,200
03 Mar 202065.4267.4665.2065.7164.865,425,200
02 Mar 202062.2265.9962.1565.8765.015,117,800
28 Feb 202064.0864.0861.2562.3261.517,762,100
27 Feb 202068.3368.6764.8164.8564.014,225,400
26 Feb 202069.3269.4968.3268.3567.463,060,200
25 Feb 202070.4870.6568.7368.8467.953,581,800
24 Feb 202071.6972.1470.2270.3769.463,531,000
21 Feb 202070.7271.4270.4470.8269.903,563,600
20 Feb 202070.7470.9970.1970.6769.752,243,900
19 Feb 202070.9471.2470.7770.7969.872,284,500
18 Feb 202070.6371.4370.5771.1670.233,552,200
14 Feb 202069.9970.4069.7770.2669.351,959,400
13 Feb 202069.0869.8968.9269.8268.912,430,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...