XEL - Xcel Energy Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201848.3349.3848.3349.1349.132,737,700
Oct 18, 201848.4048.5348.0048.3448.342,875,000
Oct 17, 201848.3448.4447.9548.2448.242,787,000
Oct 16, 201847.6948.5547.4448.2748.272,943,800
Oct 15, 201847.6248.1147.5247.6447.642,683,300
Oct 12, 201847.5647.7747.0747.6547.653,559,900
Oct 11, 201848.9649.1147.4947.6247.624,821,700
Oct 10, 201848.9649.7448.8148.8448.843,044,400
Oct 09, 201848.8249.3048.7049.0149.013,519,600
Oct 08, 201848.5449.2248.3948.7848.783,184,900
Oct 05, 201847.4548.5747.4248.3748.373,210,300
Oct 04, 201846.9247.4946.5247.4547.452,310,200
Oct 03, 201847.6847.9346.7347.1447.142,652,600
Oct 02, 201847.1947.8347.1347.7547.752,038,700
Oct 01, 201846.9747.3046.7647.1247.122,696,600
Sep 28, 201846.7447.2446.7447.2147.213,773,900
Sep 27, 201846.0946.8046.0146.5846.582,949,900
Sep 26, 201846.5146.7846.0346.0746.074,015,100
Sep 25, 201846.9147.0746.4646.6146.612,897,200
Sep 24, 201847.4447.5946.9847.0447.042,933,900
Sep 21, 201847.2647.5846.8747.4947.496,911,300
Sep 20, 201847.1547.3646.6847.3547.354,345,400
Sep 19, 201848.1348.1546.8847.1947.194,486,900
Sep 18, 201848.4548.4947.9348.1248.123,176,500
Sep 17, 201848.4548.5148.1348.3948.393,091,400
Sep 14, 201848.3648.4647.8648.4048.402,318,800
Sep 13, 201848.2748.4947.9448.4548.453,153,400
Sep 13, 20180.38 Dividend
Sep 12, 201848.7649.1748.3948.5948.212,794,500
Sep 11, 201849.0149.1848.6248.7248.343,382,100
Sep 10, 201848.7849.2348.6849.0148.632,883,600
Sep 07, 201849.0749.1848.5048.6748.293,178,100
Sep 06, 201849.2549.4948.9449.2948.904,676,600
Sep 05, 201848.3149.3148.3149.2848.892,771,300
Sep 04, 201848.3448.7848.0548.5048.123,267,700
Aug 31, 201848.6848.7247.9748.0547.673,434,400
Aug 30, 201848.0948.4848.0448.3447.962,806,500
Aug 29, 201847.6648.0547.6448.0447.663,634,700
Aug 28, 201847.5047.7047.3147.5747.205,221,000
Aug 27, 201847.9748.0247.2047.5147.142,661,500
Aug 24, 201847.6948.0447.4347.9547.582,015,100
Aug 23, 201847.4847.9947.3647.6947.322,914,300
Aug 22, 201847.9147.9647.1947.4347.062,746,700
Aug 21, 201848.1548.2247.6247.9247.553,311,200
Aug 20, 201848.4448.5048.1148.2347.852,384,200
Aug 17, 201848.1348.5748.0048.2947.913,478,400
Aug 16, 201847.9648.2747.6248.1747.793,997,900
Aug 15, 201847.5348.2847.3647.9047.533,259,900
Aug 14, 201847.4647.7847.3647.4647.092,308,300
Aug 13, 201847.6247.7347.3347.5347.162,880,400
Aug 10, 201847.7348.2647.4647.5347.162,286,200
Aug 09, 201847.3647.6947.1747.6447.272,823,300
Aug 08, 201847.0647.4346.8647.3246.952,910,600
Aug 07, 201847.2747.3346.6847.2046.833,726,200
Aug 06, 201847.2447.5547.1347.2846.912,375,200
Aug 03, 201846.6247.3546.3347.1846.812,865,600
Aug 02, 201846.3946.8245.9746.6046.243,273,300
Aug 01, 201846.5446.6445.8746.3946.033,581,500
Jul 31, 201846.4446.9146.3146.8646.493,657,100
Jul 30, 201846.5446.5546.0146.2945.933,177,800
Jul 27, 201846.9647.1546.3646.5946.233,089,800
Jul 26, 201846.7647.0145.9146.8846.514,024,600
Jul 25, 201845.4745.9345.3245.6945.333,952,900
Jul 24, 201845.1545.5944.5445.5445.184,474,400
Jul 23, 201845.6445.7145.0545.2844.932,481,700
Jul 20, 201845.9145.9145.1045.6345.274,038,900
Jul 19, 201845.5946.1845.5945.9145.552,924,200
Jul 18, 201845.9545.9945.4145.6245.262,434,400
Jul 17, 201846.2546.2845.8445.8645.502,354,900
Jul 16, 201845.0946.3545.0946.0745.712,579,800
Jul 13, 201846.4546.5746.0046.2745.912,175,900
Jul 12, 201846.3646.4846.0746.3445.983,523,200
Jul 11, 201845.8046.4645.7646.3946.032,138,700
Jul 10, 201845.0045.9944.7645.6945.332,816,400
Jul 09, 201846.9246.9545.0445.1644.814,289,700
Jul 06, 201846.6947.0846.6046.9646.592,193,800
Jul 05, 201846.3446.6146.0946.5946.232,574,300
Jul 03, 201846.2046.6346.0446.2545.891,811,300
Jul 02, 201845.8446.2745.7046.2345.872,826,200
Jun 29, 201845.5245.9645.1445.6845.323,038,200
Jun 28, 201845.8146.2445.5745.6645.303,003,500
Jun 27, 201845.2245.7545.0945.6945.333,234,700
Jun 26, 201845.2545.6244.9745.3344.983,951,300
Jun 25, 201843.9745.2243.9045.1544.803,675,200
Jun 22, 201843.9944.1543.6943.8543.515,380,900
Jun 21, 201843.8344.1843.5843.8543.512,443,700
Jun 20, 201843.7644.0143.5543.8843.543,492,400
Jun 19, 201843.3244.3943.3244.1943.843,471,300
Jun 18, 201843.2943.7543.2543.6043.262,749,700
Jun 15, 201842.8443.4342.5843.3342.996,558,500
Jun 14, 201842.2742.9742.1542.8742.533,827,800
Jun 14, 20180.38 Dividend
Jun 13, 201842.5542.7942.2842.5041.792,746,600
Jun 12, 201842.1142.6742.0742.5841.873,152,700
Jun 11, 201842.8042.8341.9942.1341.433,060,700
Jun 08, 201842.7242.7242.7242.7242.01-
Jun 07, 201842.4643.1042.2742.7242.012,907,300
Jun 06, 201843.3343.3642.2942.3541.644,714,800
Jun 05, 201844.1344.2743.3243.3242.603,849,300
Jun 04, 201844.7244.9344.0044.1443.403,221,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...