XEL - Xcel Energy Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201843.3244.3943.3244.1944.193,191,800
Jun 18, 201843.2943.7543.2543.6043.602,749,700
Jun 15, 201842.8443.4342.5843.3343.336,558,500
Jun 14, 201842.2742.9742.1542.8742.873,827,800
Jun 14, 20180.38 Dividend
Jun 13, 201842.5542.7942.2842.5042.122,746,600
Jun 12, 201842.1142.6742.0742.5842.203,152,700
Jun 11, 201842.8042.8341.9942.1341.753,060,700
Jun 08, 201842.7242.7242.7242.7242.34-
Jun 07, 201842.4643.1042.2742.7242.342,907,300
Jun 06, 201843.3343.3642.2942.3541.974,714,800
Jun 05, 201844.1344.2743.3243.3242.933,849,300
Jun 04, 201844.7244.9344.0044.1443.753,221,600
Jun 01, 201845.6145.6144.6344.7444.342,406,500
May 31, 201845.5845.8745.2745.5245.113,149,700
May 30, 201845.2445.7245.0145.6145.202,378,400
May 29, 201845.1445.5844.9545.2544.853,154,200
May 25, 201844.8145.3044.8145.1944.792,477,900
May 24, 201844.4044.8844.2544.8444.443,067,000
May 23, 201843.8444.3843.7444.3643.963,132,200
May 22, 201843.5243.9043.4343.7143.321,941,000
May 21, 201843.7343.8043.2843.5543.162,230,600
May 18, 201843.8844.1343.4443.7043.312,235,000
May 17, 201844.2744.3943.7643.8343.442,176,100
May 16, 201844.5944.6444.0944.2543.852,382,000
May 15, 201844.6544.9244.3544.5544.152,440,700
May 14, 201845.3145.4144.6845.0144.612,311,500
May 11, 201845.3245.4245.1745.2644.861,970,600
May 10, 201845.0845.3844.8545.2544.852,255,600
May 09, 201845.0145.0944.5844.8144.413,378,700
May 08, 201845.9846.1244.8545.0044.604,135,800
May 07, 201846.4546.5445.9946.1345.721,981,700
May 04, 201846.6446.6846.2646.3945.983,594,800
May 03, 201846.4546.7145.9346.4846.063,384,400
May 02, 201846.6246.7446.2546.5446.122,652,600
May 01, 201846.8546.9346.5946.6546.232,412,700
Apr 30, 201847.2147.3746.8146.8446.422,881,300
Apr 27, 201846.3447.3846.3347.1046.683,352,500
Apr 26, 201845.6746.6445.5446.4846.062,823,700
Apr 25, 201845.6346.0845.3945.7745.363,551,200
Apr 24, 201845.3946.0545.2845.6845.274,308,900
Apr 23, 201845.2545.5745.1245.3144.902,482,700
Apr 20, 201845.4945.5644.9645.1044.702,979,300
Apr 19, 201845.1545.4544.9645.3944.982,608,400
Apr 18, 201845.7246.0145.2945.3244.911,949,500
Apr 17, 201845.4145.7545.1545.6145.203,171,100
Apr 16, 201844.6545.3844.4945.2844.883,900,600
Apr 13, 201844.0244.6644.0244.4844.083,381,100
Apr 12, 201844.9345.0243.9344.0243.633,252,600
Apr 11, 201844.8945.4044.7844.8444.442,973,600
Apr 10, 201845.3945.5744.9545.0344.633,700,300
Apr 09, 201845.4545.8045.2445.5145.102,672,900
Apr 06, 201845.7045.9945.3845.4745.063,618,900
Apr 05, 201845.2245.8444.7645.6945.283,988,900
Apr 04, 201845.0145.3644.7045.2144.813,373,000
Apr 03, 201845.0645.4344.7745.2044.803,288,800
Apr 02, 201845.6045.7944.6844.9544.553,007,100
Mar 29, 201845.4345.8745.1045.4845.073,709,400
Mar 28, 201845.3045.5144.9045.3444.934,727,900
Mar 27, 201844.5245.4944.1245.1144.714,414,400
Mar 26, 201843.9044.3243.8144.1443.752,924,300
Mar 23, 201844.7444.9843.6643.7443.354,278,800
Mar 22, 201844.4245.1944.3644.5744.175,061,500
Mar 21, 201844.2944.9944.2044.4644.066,089,700
Mar 20, 201844.2244.4744.0644.2643.863,539,900
Mar 19, 201844.0344.4543.8944.1743.783,357,900
Mar 16, 201843.7344.2343.7344.1343.746,698,500
Mar 15, 201843.4943.9743.3343.6543.263,970,200
Mar 14, 201843.2843.7943.2643.5443.152,768,300
Mar 14, 20180.38 Dividend
Mar 13, 201843.2543.8843.2443.5142.744,738,600
Mar 12, 201843.2543.8843.2343.6642.893,242,000
Mar 09, 201843.0843.2942.7843.2842.522,384,000
Mar 08, 201842.8943.3542.6443.1342.372,844,500
Mar 07, 201842.7943.0842.5742.7241.973,444,300
Mar 06, 201843.6243.8342.8242.9142.154,723,800
Mar 05, 201842.8844.0242.7843.8343.064,149,200
Mar 02, 201843.1343.6142.6543.0342.274,515,100
Mar 01, 201843.2943.9442.8443.1742.414,228,700
Feb 28, 201843.8343.9643.2643.2842.523,958,600
Feb 27, 201844.4444.6943.6643.7042.934,395,700
Feb 26, 201844.8444.9244.4644.5443.763,078,900
Feb 23, 201843.6444.8243.6444.7743.983,326,700
Feb 22, 201843.7344.0943.5043.6142.843,439,900
Feb 21, 201844.0244.5943.7043.7042.934,723,000
Feb 20, 201844.6644.7843.8544.1243.343,454,700
Feb 16, 201844.1344.8844.0544.6843.893,592,600
Feb 15, 201843.3044.2043.0744.1943.413,736,300
Feb 14, 201843.6443.7643.2143.2242.464,261,400
Feb 13, 201843.9244.1543.2443.9643.193,409,900
Feb 12, 201843.5444.0043.0443.7642.994,518,300
Feb 09, 201842.5143.6642.4543.3542.595,456,100
Feb 08, 201842.1843.1642.1142.4441.695,260,900
Feb 07, 201841.5743.2941.5142.4641.713,961,100
Feb 06, 201843.2443.2441.8842.7341.986,022,700
Feb 05, 201844.4244.7543.5943.6342.863,978,800
Feb 02, 201844.6245.0244.4544.4843.702,924,400
Feb 01, 201845.6745.7844.6744.8144.024,498,200
Jan 31, 201845.1745.6944.9345.6444.843,526,900
Jan 30, 201844.7445.3544.7445.2144.413,167,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...