NasdaqGS - Delayed Quote • USD
Xcel Energy Inc. (XEL)
At close: 4:00 PM EDT
After hours: 6:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 54.31 | 55.64 | 54.15 | 55.33 | 55.33 | 4,611,047 |
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 9, 2024 | 54.45 | 54.58 | 54.04 | 54.37 | 54.37 | 2,331,400 |
Apr 8, 2024 | 53.64 | 54.16 | 53.57 | 54.08 | 54.08 | 4,473,400 |
Apr 5, 2024 | 53.53 | 53.77 | 52.96 | 53.53 | 53.53 | 4,483,900 |
Apr 4, 2024 | 54.78 | 54.96 | 53.45 | 53.77 | 53.77 | 7,021,900 |
Apr 3, 2024 | 53.86 | 54.12 | 53.28 | 54.09 | 54.09 | 4,122,600 |
Apr 2, 2024 | 53.28 | 54.17 | 53.14 | 54.08 | 54.08 | 4,561,600 |
Apr 1, 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 | 0.55 Dividend | |||||
Mar 14, 2024 | 50.78 | 51.90 | 50.76 | 51.88 | 51.88 | 11,860,000 |
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 8, 2024 | 50.08 | 51.40 | 49.89 | 51.02 | 50.48 | 8,848,600 |
Mar 7, 2024 | 48.97 | 50.79 | 48.69 | 50.04 | 49.51 | 17,186,900 |
Mar 6, 2024 | 49.28 | 50.02 | 46.79 | 48.44 | 47.92 | 14,401,900 |
Mar 5, 2024 | 51.14 | 51.63 | 48.31 | 48.65 | 48.13 | 12,549,200 |
Mar 4, 2024 | 49.04 | 51.21 | 48.52 | 51.06 | 50.52 | 10,184,200 |
Mar 1, 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 9, 2024 | 57.90 | 58.20 | 57.67 | 58.17 | 57.55 | 2,732,700 |
Feb 8, 2024 | 58.23 | 58.23 | 57.41 | 58.00 | 57.38 | 2,570,900 |
Feb 7, 2024 | 58.72 | 58.73 | 58.14 | 58.37 | 57.75 | 2,621,200 |
Feb 6, 2024 | 58.39 | 58.79 | 58.18 | 58.44 | 57.82 | 2,918,500 |
Feb 5, 2024 | 59.06 | 59.29 | 58.46 | 58.52 | 57.90 | 3,177,000 |
Feb 2, 2024 | 60.67 | 60.68 | 59.26 | 59.82 | 59.18 | 3,901,800 |
Feb 1, 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 9, 2024 | 63.47 | 63.47 | 62.94 | 63.27 | 62.60 | 3,510,800 |
Jan 8, 2024 | 63.65 | 63.70 | 63.21 | 63.58 | 62.90 | 3,738,900 |
Jan 5, 2024 | 63.53 | 63.96 | 63.07 | 63.73 | 63.05 | 3,531,000 |
Jan 4, 2024 | 63.62 | 64.25 | 63.22 | 63.73 | 63.05 | 3,129,300 |
Jan 3, 2024 | 63.74 | 63.93 | 63.12 | 63.58 | 62.90 | 4,538,600 |
Jan 2, 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 | 0.52 Dividend | |||||
Dec 27, 2023 | 61.73 | 61.80 | 61.37 | 61.54 | 60.89 | 2,865,900 |
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 8, 2023 | 61.41 | 61.59 | 60.42 | 60.91 | 59.76 | 4,343,700 |
Dec 7, 2023 | 62.03 | 62.28 | 61.46 | 61.55 | 60.39 | 3,749,600 |
Dec 6, 2023 | 61.24 | 61.99 | 61.00 | 61.97 | 60.80 | 3,779,800 |
Dec 5, 2023 | 61.62 | 61.71 | 60.86 | 61.03 | 59.88 | 3,110,400 |
Dec 4, 2023 | 61.05 | 61.79 | 60.84 | 61.47 | 60.31 | 3,606,900 |
Dec 1, 2023 | 60.94 | 61.49 | 60.52 | 61.43 | 60.27 | 2,917,700 |
Nov 30, 2023 | 60.15 | 60.93 | 59.94 | 60.84 | 59.69 | 4,797,100 |
Nov 29, 2023 | 61.04 | 61.15 | 59.80 | 60.00 | 58.87 | 4,314,000 |
Nov 28, 2023 | 60.59 | 61.44 | 60.33 | 60.97 | 59.82 | 3,667,100 |
Nov 27, 2023 | 60.58 | 60.76 | 59.87 | 60.45 | 59.31 | 2,834,500 |
Nov 24, 2023 | 60.57 | 60.59 | 60.04 | 60.52 | 59.38 | 1,357,700 |
Nov 22, 2023 | 60.22 | 60.47 | 59.77 | 60.43 | 59.29 | 4,060,400 |
Nov 21, 2023 | 60.24 | 60.30 | 59.58 | 60.02 | 58.89 | 4,139,200 |
Nov 20, 2023 | 60.23 | 60.25 | 59.28 | 60.06 | 58.92 | 6,312,100 |
Nov 17, 2023 | 61.01 | 61.01 | 60.34 | 60.56 | 59.42 | 4,327,900 |
Nov 16, 2023 | 60.71 | 60.98 | 60.25 | 60.70 | 59.55 | 3,970,800 |
Nov 15, 2023 | 60.19 | 60.76 | 59.87 | 60.09 | 58.95 | 3,439,500 |
Nov 14, 2023 | 59.11 | 60.50 | 59.06 | 60.30 | 59.16 | 4,250,000 |
Nov 13, 2023 | 59.00 | 59.31 | 58.12 | 58.27 | 57.17 | 2,960,500 |
Nov 10, 2023 | 58.94 | 59.26 | 58.63 | 59.20 | 58.08 | 2,912,100 |
Nov 9, 2023 | 59.03 | 59.39 | 58.52 | 58.70 | 57.59 | 3,871,700 |
Nov 8, 2023 | 59.59 | 59.69 | 58.51 | 59.08 | 57.96 | 3,953,300 |
Nov 7, 2023 | 60.71 | 60.71 | 59.70 | 59.83 | 58.70 | 3,515,300 |
Nov 6, 2023 | 61.08 | 61.23 | 60.47 | 60.56 | 59.42 | 3,139,700 |
Nov 3, 2023 | 61.93 | 62.02 | 61.01 | 61.03 | 59.88 | 3,920,600 |
Nov 2, 2023 | 60.51 | 61.57 | 60.39 | 61.07 | 59.92 | 3,961,300 |
Nov 1, 2023 | 59.25 | 60.83 | 58.80 | 60.54 | 59.40 | 5,029,500 |
Oct 31, 2023 | 59.01 | 59.40 | 58.62 | 59.27 | 58.15 | 3,832,300 |
Oct 30, 2023 | 58.77 | 59.09 | 58.10 | 58.74 | 57.63 | 3,818,400 |
Oct 27, 2023 | 59.00 | 59.96 | 58.10 | 58.31 | 57.21 | 4,310,600 |
Oct 26, 2023 | 59.63 | 60.56 | 59.57 | 59.77 | 58.64 | 3,468,000 |
Oct 25, 2023 | 59.04 | 59.67 | 58.79 | 59.47 | 58.35 | 3,133,100 |
Oct 24, 2023 | 58.39 | 59.31 | 58.38 | 59.08 | 57.96 | 3,854,000 |
Oct 23, 2023 | 57.86 | 58.62 | 57.11 | 58.05 | 56.95 | 4,854,200 |
Oct 20, 2023 | 59.02 | 59.41 | 58.04 | 58.10 | 57.00 | 4,224,800 |
Oct 19, 2023 | 59.27 | 59.96 | 59.01 | 59.05 | 57.93 | 4,442,300 |
Oct 18, 2023 | 59.56 | 59.88 | 58.80 | 59.33 | 58.21 | 3,830,700 |
Oct 17, 2023 | 59.22 | 59.77 | 58.87 | 59.51 | 58.38 | 3,778,800 |
Oct 16, 2023 | 59.18 | 59.94 | 58.62 | 59.56 | 58.43 | 3,184,700 |
Oct 13, 2023 | 58.51 | 59.35 | 58.32 | 58.86 | 57.75 | 3,732,700 |
Oct 12, 2023 | 58.50 | 58.78 | 57.77 | 58.15 | 57.05 | 4,775,600 |
Oct 11, 2023 | 58.41 | 58.89 | 57.94 | 58.81 | 57.70 | 3,116,400 |
Oct 10, 2023 | 57.53 | 58.17 | 57.41 | 58.06 | 56.96 | 3,117,900 |
Oct 9, 2023 | 57.27 | 57.74 | 57.03 | 57.65 | 56.56 | 2,702,100 |
Oct 6, 2023 | 56.29 | 57.68 | 55.64 | 57.35 | 56.27 | 6,337,200 |
Oct 5, 2023 | 56.63 | 56.73 | 55.81 | 56.48 | 55.41 | 3,835,400 |
Oct 4, 2023 | 55.90 | 56.69 | 55.38 | 56.63 | 55.56 | 3,948,700 |
Oct 3, 2023 | 54.42 | 56.04 | 53.73 | 55.84 | 54.78 | 5,161,400 |
Oct 2, 2023 | 57.09 | 57.09 | 54.57 | 55.03 | 53.99 | 4,875,400 |
Sep 29, 2023 | 57.42 | 57.79 | 56.79 | 57.22 | 56.14 | 4,078,900 |
Sep 28, 2023 | 57.43 | 57.60 | 56.08 | 56.87 | 55.79 | 4,362,200 |
Sep 27, 2023 | 57.59 | 57.71 | 56.79 | 57.21 | 56.13 | 4,481,200 |
Sep 26, 2023 | 59.48 | 59.48 | 57.41 | 57.72 | 56.63 | 6,275,500 |
Sep 25, 2023 | 59.23 | 59.56 | 58.62 | 59.49 | 58.37 | 3,617,800 |
Sep 22, 2023 | 59.11 | 60.20 | 59.02 | 59.73 | 58.60 | 4,904,300 |
Sep 21, 2023 | 60.00 | 60.30 | 59.33 | 59.38 | 58.26 | 4,904,800 |
Sep 20, 2023 | 58.90 | 60.23 | 58.54 | 59.96 | 58.83 | 7,670,600 |
Sep 19, 2023 | 57.99 | 58.81 | 57.80 | 58.52 | 57.41 | 7,856,000 |
Sep 18, 2023 | 57.95 | 58.26 | 57.62 | 57.99 | 56.89 | 4,445,300 |
Sep 15, 2023 | 58.58 | 58.99 | 57.91 | 57.97 | 56.87 | 9,226,000 |
Sep 14, 2023 | 0.52 Dividend | |||||
Sep 14, 2023 | 57.90 | 58.75 | 57.88 | 58.68 | 57.57 | 5,419,600 |
Sep 13, 2023 | 57.28 | 58.38 | 57.25 | 58.13 | 56.52 | 6,006,000 |
Sep 12, 2023 | 57.36 | 57.51 | 56.97 | 57.21 | 55.63 | 4,702,400 |
Sep 11, 2023 | 57.08 | 57.65 | 57.00 | 57.43 | 55.84 | 5,586,300 |
Sep 8, 2023 | 56.70 | 57.17 | 56.51 | 57.07 | 55.49 | 3,627,800 |
Sep 7, 2023 | 56.79 | 57.13 | 56.34 | 56.60 | 55.03 | 3,554,900 |
Sep 6, 2023 | 55.79 | 56.36 | 55.52 | 56.34 | 54.78 | 3,815,400 |
Sep 5, 2023 | 56.50 | 56.52 | 55.11 | 55.59 | 54.05 | 4,170,400 |
Sep 1, 2023 | 57.49 | 57.53 | 56.08 | 56.51 | 54.95 | 2,848,100 |
Aug 31, 2023 | 57.96 | 58.08 | 57.11 | 57.13 | 55.55 | 3,983,700 |
Aug 30, 2023 | 57.88 | 58.24 | 57.42 | 57.68 | 56.08 | 2,583,500 |
Aug 29, 2023 | 57.78 | 58.34 | 57.51 | 57.95 | 56.35 | 4,614,900 |
Aug 28, 2023 | 57.86 | 58.15 | 57.65 | 57.85 | 56.25 | 3,982,200 |
Aug 25, 2023 | 57.09 | 57.84 | 56.99 | 57.58 | 55.99 | 7,705,600 |
Aug 24, 2023 | 57.55 | 58.06 | 56.68 | 57.01 | 55.43 | 5,780,900 |
Aug 23, 2023 | 58.01 | 58.05 | 56.87 | 57.52 | 55.93 | 8,610,700 |
Aug 22, 2023 | 57.37 | 58.09 | 57.24 | 57.95 | 56.35 | 3,142,600 |
Aug 21, 2023 | 58.13 | 58.35 | 57.23 | 57.96 | 56.36 | 3,132,200 |
Aug 18, 2023 | 58.30 | 58.66 | 58.08 | 58.19 | 56.58 | 3,559,900 |
Aug 17, 2023 | 58.47 | 58.89 | 58.05 | 58.17 | 56.56 | 4,337,500 |
Aug 16, 2023 | 58.27 | 58.70 | 58.25 | 58.43 | 56.81 | 3,099,300 |
Aug 15, 2023 | 58.99 | 58.99 | 58.06 | 58.12 | 56.51 | 3,004,000 |
Aug 14, 2023 | 59.73 | 59.75 | 58.72 | 59.24 | 57.60 | 3,166,100 |
Aug 11, 2023 | 59.65 | 59.93 | 59.39 | 59.70 | 58.05 | 2,901,100 |
Aug 10, 2023 | 60.17 | 60.34 | 59.29 | 59.50 | 57.85 | 2,535,700 |
Aug 9, 2023 | 59.61 | 60.32 | 59.48 | 59.69 | 58.04 | 3,892,800 |
Aug 8, 2023 | 59.75 | 59.80 | 58.93 | 59.64 | 57.99 | 3,831,600 |
Aug 7, 2023 | 60.52 | 60.67 | 59.71 | 59.76 | 58.11 | 4,222,100 |
Aug 4, 2023 | 61.27 | 62.01 | 60.20 | 60.39 | 58.72 | 3,406,500 |
Aug 3, 2023 | 62.61 | 62.78 | 61.16 | 61.32 | 59.62 | 4,053,200 |
Aug 2, 2023 | 62.78 | 63.24 | 62.53 | 62.88 | 61.14 | 3,139,800 |
Aug 1, 2023 | 62.73 | 63.21 | 62.50 | 62.85 | 61.11 | 3,826,700 |
Jul 31, 2023 | 62.98 | 63.30 | 62.43 | 62.73 | 60.99 | 3,600,500 |
Jul 28, 2023 | 63.10 | 63.85 | 62.75 | 62.89 | 61.15 | 4,227,300 |
Jul 27, 2023 | 64.61 | 64.77 | 62.54 | 62.87 | 61.13 | 4,046,300 |
Jul 26, 2023 | 64.91 | 65.62 | 64.74 | 65.05 | 63.25 | 2,529,800 |
Jul 25, 2023 | 65.07 | 65.36 | 64.82 | 64.96 | 63.16 | 3,247,000 |
Jul 24, 2023 | 65.09 | 65.48 | 64.66 | 65.08 | 63.28 | 2,837,200 |
Jul 21, 2023 | 64.85 | 65.39 | 64.55 | 65.21 | 63.40 | 10,530,000 |
Jul 20, 2023 | 63.80 | 64.73 | 63.31 | 64.56 | 62.77 | 3,484,200 |
Jul 19, 2023 | 63.11 | 64.18 | 63.11 | 63.39 | 61.64 | 3,602,400 |
Jul 18, 2023 | 63.43 | 63.86 | 62.27 | 63.00 | 61.26 | 3,332,500 |
Jul 17, 2023 | 64.22 | 64.22 | 63.20 | 63.21 | 61.46 | 2,881,600 |
Jul 14, 2023 | 64.24 | 64.59 | 63.61 | 64.27 | 62.49 | 2,500,500 |
Jul 13, 2023 | 63.66 | 64.35 | 63.51 | 64.33 | 62.55 | 2,925,000 |
Jul 12, 2023 | 63.10 | 64.25 | 63.10 | 63.79 | 62.02 | 3,137,700 |
Jul 11, 2023 | 62.83 | 63.15 | 62.57 | 63.12 | 61.37 | 2,878,800 |
Jul 10, 2023 | 63.05 | 63.44 | 62.36 | 62.65 | 60.92 | 4,047,400 |
Jul 7, 2023 | 63.30 | 63.43 | 62.87 | 62.93 | 61.19 | 3,730,900 |
Jul 6, 2023 | 63.38 | 64.03 | 62.74 | 63.76 | 62.00 | 5,359,700 |
Jul 5, 2023 | 62.86 | 63.97 | 62.64 | 63.79 | 62.02 | 4,555,300 |
Jul 3, 2023 | 62.03 | 63.02 | 62.00 | 62.98 | 61.24 | 1,375,000 |
Jun 30, 2023 | 61.28 | 62.26 | 61.26 | 62.17 | 60.45 | 3,298,700 |
Jun 29, 2023 | 60.70 | 61.57 | 60.39 | 61.29 | 59.59 | 2,881,900 |
Jun 28, 2023 | 62.45 | 62.51 | 61.11 | 61.24 | 59.54 | 2,965,400 |
Jun 27, 2023 | 62.89 | 63.03 | 62.41 | 62.44 | 60.71 | 3,287,600 |
Jun 26, 2023 | 62.21 | 63.05 | 61.78 | 62.86 | 61.12 | 4,010,800 |
Jun 23, 2023 | 63.04 | 63.11 | 61.73 | 62.10 | 60.38 | 5,325,300 |
Jun 22, 2023 | 63.03 | 63.21 | 62.14 | 62.76 | 61.02 | 3,023,200 |
Jun 21, 2023 | 62.51 | 62.92 | 61.55 | 62.81 | 61.07 | 3,487,300 |
Jun 20, 2023 | 63.81 | 64.00 | 62.60 | 63.07 | 61.32 | 3,502,800 |
Jun 16, 2023 | 64.43 | 64.74 | 63.80 | 63.92 | 62.15 | 6,372,600 |
Jun 15, 2023 | 62.91 | 64.72 | 62.46 | 64.32 | 62.54 | 6,034,500 |
Jun 14, 2023 | 0.52 Dividend | |||||
Jun 14, 2023 | 62.82 | 63.57 | 62.36 | 62.49 | 60.76 | 5,341,900 |
Jun 13, 2023 | 63.30 | 63.52 | 62.97 | 63.13 | 60.88 | 4,272,600 |
Jun 12, 2023 | 63.50 | 63.62 | 63.01 | 63.57 | 61.30 | 2,486,400 |
Jun 9, 2023 | 63.92 | 64.03 | 63.02 | 63.45 | 61.19 | 3,342,600 |
Jun 8, 2023 | 64.82 | 64.82 | 62.29 | 64.14 | 61.85 | 6,888,200 |
Jun 7, 2023 | 63.93 | 64.61 | 63.37 | 64.31 | 62.01 | 3,953,800 |
Jun 6, 2023 | 64.27 | 64.44 | 63.29 | 63.56 | 61.29 | 3,062,900 |
Jun 5, 2023 | 63.10 | 64.56 | 63.10 | 63.95 | 61.67 | 3,168,700 |
Jun 2, 2023 | 61.64 | 63.59 | 60.84 | 63.14 | 60.89 | 7,404,200 |
Jun 1, 2023 | 65.52 | 65.58 | 63.15 | 63.55 | 61.28 | 5,573,200 |
May 31, 2023 | 64.31 | 65.47 | 64.07 | 65.29 | 62.96 | 3,553,600 |
May 30, 2023 | 64.27 | 64.74 | 64.01 | 64.15 | 61.86 | 2,339,800 |
May 26, 2023 | 64.18 | 64.38 | 63.44 | 64.32 | 62.02 | 2,954,000 |
May 25, 2023 | 64.61 | 64.71 | 63.77 | 64.29 | 62.00 | 3,706,100 |
May 24, 2023 | 65.74 | 66.15 | 65.12 | 65.13 | 62.81 | 3,562,000 |
May 23, 2023 | 65.63 | 66.40 | 65.44 | 65.59 | 63.25 | 3,966,300 |
May 22, 2023 | 66.29 | 66.52 | 65.58 | 65.88 | 63.53 | 1,857,400 |
May 19, 2023 | 66.05 | 66.50 | 65.80 | 65.93 | 63.58 | 2,068,500 |
May 18, 2023 | 65.58 | 65.90 | 65.15 | 65.87 | 63.52 | 2,403,900 |
May 17, 2023 | 66.65 | 66.76 | 65.71 | 66.04 | 63.68 | 2,118,000 |
May 16, 2023 | 68.00 | 68.08 | 66.56 | 66.59 | 64.21 | 1,770,200 |
May 15, 2023 | 69.12 | 69.14 | 67.44 | 67.91 | 65.49 | 1,708,600 |
May 12, 2023 | 68.98 | 69.39 | 68.53 | 68.89 | 66.43 | 2,295,800 |
May 11, 2023 | 69.15 | 69.41 | 68.31 | 68.62 | 66.17 | 2,850,100 |
May 10, 2023 | 69.43 | 69.71 | 68.69 | 69.30 | 66.83 | 2,963,100 |
May 9, 2023 | 69.03 | 69.24 | 68.74 | 69.11 | 66.64 | 2,102,800 |
May 8, 2023 | 69.34 | 69.85 | 69.02 | 69.32 | 66.85 | 2,171,000 |
May 5, 2023 | 68.62 | 69.59 | 68.57 | 69.57 | 67.09 | 2,147,900 |
May 4, 2023 | 68.59 | 69.56 | 67.93 | 69.11 | 66.64 | 3,463,900 |
May 3, 2023 | 69.28 | 69.61 | 68.34 | 68.50 | 66.06 | 2,428,700 |
May 2, 2023 | 69.95 | 70.11 | 68.63 | 69.10 | 66.63 | 2,159,400 |
May 1, 2023 | 69.78 | 70.60 | 69.56 | 70.17 | 67.67 | 2,262,400 |
Apr 28, 2023 | 70.42 | 70.72 | 69.35 | 69.91 | 67.41 | 2,281,200 |
Apr 27, 2023 | 70.31 | 70.41 | 69.22 | 70.26 | 67.75 | 2,716,400 |
Apr 26, 2023 | 70.65 | 70.97 | 69.57 | 69.68 | 67.19 | 2,637,600 |
Apr 25, 2023 | 71.03 | 71.32 | 70.83 | 71.18 | 68.64 | 2,036,100 |
Related Tickers
WEC WEC Energy Group, Inc.
82.63
+0.82%
CMS CMS Energy Corporation
60.28
+0.55%
LNT Alliant Energy Corporation
50.37
+0.80%
EXC Exelon Corporation
37.77
+0.56%
AEP American Electric Power Company, Inc.
86.37
+0.95%
ETR Entergy Corporation
106.46
-0.67%
FE FirstEnergy Corp.
38.30
+0.47%
EIX Edison International
70.82
-0.04%
CNP CenterPoint Energy, Inc.
29.07
+1.18%
SO The Southern Company
73.91
+0.90%