NasdaqGS - Nasdaq Real Time Price USD

Xcel Energy Inc. (XEL)

54.46 +0.70 (+1.30%)
As of 11:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 53.87 54.60 53.84 54.45 54.45 809,328
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
Apr 24, 2023 70.37 71.21 70.05 71.03 68.49 2,196,500
Apr 21, 2023 70.82 71.26 70.20 70.44 67.93 1,909,400
Apr 20, 2023 70.86 71.17 70.21 70.69 68.17 2,255,600
Apr 19, 2023 70.18 70.75 69.98 70.59 68.07 1,449,900

Related Tickers

WEC WEC Energy Group, Inc.
81.67
+1.53%
 
LNT Alliant Energy Corporation
49.61
+1.57%
 
EXC Exelon Corporation
37.08
+1.08%
 
AEP American Electric Power Company, Inc.
84.03
+1.78%
 
ETR Entergy Corporation
105.52
+1.70%
 
D Dominion Energy, Inc.
49.60
+2.12%
 
FE FirstEnergy Corp.
38.20
+1.50%
 
EIX Edison International
69.42
+1.89%
 
DUK Duke Energy Corporation
97.26
+1.39%
 
SO The Southern Company
71.74
+1.65%