XEL - Xcel Energy Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201848.1348.5748.0048.2948.293,478,400
Aug 16, 201847.9648.2747.6248.1748.173,997,900
Aug 15, 201847.5348.2847.3647.9047.903,259,900
Aug 14, 201847.4647.7847.3647.4647.462,308,300
Aug 13, 201847.6247.7347.3347.5347.532,880,400
Aug 10, 201847.7348.2647.4647.5347.532,286,200
Aug 09, 201847.3647.6947.1747.6447.642,823,300
Aug 08, 201847.0647.4346.8647.3247.322,910,600
Aug 07, 201847.2747.3346.6847.2047.203,726,200
Aug 06, 201847.2447.5547.1347.2847.282,375,200
Aug 03, 201846.6247.3546.3347.1847.182,865,600
Aug 02, 201846.3946.8245.9746.6046.603,273,300
Aug 01, 201846.5446.6445.8746.3946.393,581,500
Jul 31, 201846.4446.9146.3146.8646.863,657,100
Jul 30, 201846.5446.5546.0146.2946.293,177,800
Jul 27, 201846.9647.1546.3646.5946.593,089,800
Jul 26, 201846.7647.0145.9146.8846.884,024,600
Jul 25, 201845.4745.9345.3245.6945.693,952,900
Jul 24, 201845.1545.5944.5445.5445.544,474,400
Jul 23, 201845.6445.7145.0545.2845.282,481,700
Jul 20, 201845.9145.9145.1045.6345.634,038,900
Jul 19, 201845.5946.1845.5945.9145.912,924,200
Jul 18, 201845.9545.9945.4145.6245.622,434,400
Jul 17, 201846.2546.2845.8445.8645.862,354,900
Jul 16, 201845.0946.3545.0946.0746.072,579,800
Jul 13, 201846.4546.5746.0046.2746.272,175,900
Jul 12, 201846.3646.4846.0746.3446.343,523,200
Jul 11, 201845.8046.4645.7646.3946.392,138,700
Jul 10, 201845.0045.9944.7645.6945.692,816,400
Jul 09, 201846.9246.9545.0445.1645.164,289,700
Jul 06, 201846.6947.0846.6046.9646.962,193,800
Jul 05, 201846.3446.6146.0946.5946.592,574,300
Jul 03, 201846.2046.6346.0446.2546.251,811,300
Jul 02, 201845.8446.2745.7046.2346.232,826,200
Jun 29, 201845.5245.9645.1445.6845.683,038,200
Jun 28, 201845.8146.2445.5745.6645.663,003,500
Jun 27, 201845.2245.7545.0945.6945.693,234,700
Jun 26, 201845.2545.6244.9745.3345.333,951,300
Jun 25, 201843.9745.2243.9045.1545.153,675,200
Jun 22, 201843.9944.1543.6943.8543.855,380,900
Jun 21, 201843.8344.1843.5843.8543.852,443,700
Jun 20, 201843.7644.0143.5543.8843.883,492,400
Jun 19, 201843.3244.3943.3244.1944.193,471,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...