XEL - Xcel Energy Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201950.9051.0150.5150.7050.703,451,000
Jan 17, 201950.4450.7350.1750.6950.693,164,500
Jan 16, 201949.7550.2949.4450.2550.253,397,100
Jan 15, 201948.9350.0848.8349.8949.893,072,400
Jan 14, 201949.0049.1748.2948.9348.934,068,400
Jan 11, 201949.1549.3348.8149.2949.293,491,900
Jan 10, 201948.3849.3248.2449.2749.273,903,700
Jan 09, 201948.8749.0148.2648.4648.463,625,600
Jan 08, 201948.2648.8948.0948.8548.853,128,300
Jan 07, 201948.2648.5847.9548.2948.294,208,100
Jan 04, 201947.7048.5747.7048.5048.505,535,600
Jan 03, 201948.2748.6847.8748.0348.035,287,600
Jan 02, 201949.1649.2447.9548.2248.224,476,100
Dec 31, 201849.3549.5148.7349.2749.274,485,400
Dec 28, 201849.5950.1249.1349.2549.255,728,300
Dec 27, 201849.1349.6248.2249.6049.604,759,500
Dec 27, 20180.38 Dividend
Dec 26, 201848.6449.6448.1649.5649.185,029,800
Dec 24, 201851.1051.3348.4948.6048.232,810,600
Dec 21, 201851.8852.5950.8450.9050.519,386,100
Dec 20, 201851.1451.8950.4251.3750.987,293,800
Dec 19, 201851.6151.8650.7050.9250.537,468,600
Dec 18, 201851.9752.4151.2651.4951.105,344,400
Dec 17, 201853.4053.5151.5351.7351.334,883,600
Dec 14, 201853.6854.1152.8953.1452.736,684,500
Dec 13, 201853.0653.9153.0653.6853.273,315,400
Dec 12, 201853.7153.9652.9252.9452.534,603,100
Dec 11, 201853.5553.7653.0953.5253.115,644,100
Dec 10, 201853.2553.5952.4553.4653.053,523,000
Dec 07, 201853.0653.4852.7153.1952.784,082,900
Dec 06, 201853.0253.2451.9753.2152.805,951,900
Dec 04, 201852.8653.4752.7552.8352.424,034,700
Dec 03, 201852.2252.9851.7052.9452.534,301,300
Nov 30, 201851.6552.4951.5252.4552.054,589,000
Nov 29, 201851.5651.6150.8251.5351.133,162,800
Nov 28, 201851.6651.9651.3951.5651.164,555,000
Nov 27, 201851.1451.7650.7951.7451.342,920,600
Nov 26, 201850.9851.2550.4951.1050.714,587,200
Nov 23, 201850.7450.9250.5250.8650.471,270,100
Nov 21, 201851.6651.6650.5650.7550.364,026,500
Nov 20, 201852.0052.4651.3751.8151.415,892,000
Nov 19, 201851.0251.6450.8651.6251.225,332,100
Nov 16, 201851.9952.2451.0351.0650.6714,212,400
Nov 15, 201851.0651.6150.5151.3750.986,645,700
Nov 14, 201851.2051.4850.8451.1650.775,545,000
Nov 13, 201851.1651.5350.7251.3850.994,129,400
Nov 12, 201850.1851.5850.1051.1150.726,129,200
Nov 09, 201849.3750.4249.2950.3449.959,454,700
Nov 08, 201848.6949.3548.5549.3348.9510,503,100
Nov 07, 201849.5049.7149.1049.5049.125,141,900
Nov 06, 201848.4149.2448.3649.1448.762,571,600
Nov 05, 201847.8548.6547.8248.4048.033,379,300
Nov 02, 201848.2448.6147.4447.7247.355,610,000
Nov 01, 201849.0749.0748.1448.4748.104,392,500
Oct 31, 201849.5149.6848.6349.0148.633,788,400
Oct 30, 201849.5949.9748.9949.6949.314,216,400
Oct 29, 201848.7149.5548.4649.4149.034,911,400
Oct 26, 201849.7349.9548.1148.5148.144,737,800
Oct 25, 201849.1249.7448.7549.4349.054,033,300
Oct 24, 201849.1350.5348.9150.2649.874,474,700
Oct 23, 201849.1049.4848.4848.8948.525,230,500
Oct 22, 201849.2549.2648.7148.8748.502,980,000
Oct 19, 201848.3349.3848.3349.1348.752,748,500
Oct 18, 201848.4048.5348.0048.3447.972,875,000
Oct 17, 201848.3448.4447.9548.2447.872,787,000
Oct 16, 201847.6948.5547.4448.2747.902,943,800
Oct 15, 201847.6248.1147.5247.6447.272,683,300
Oct 12, 201847.5647.7747.0747.6547.283,559,900
Oct 11, 201848.9649.1147.4947.6247.254,821,700
Oct 10, 201848.9649.7448.8148.8448.473,044,400
Oct 09, 201848.8249.3048.7049.0148.633,519,600
Oct 08, 201848.5449.2248.3948.7848.413,184,900
Oct 05, 201847.4548.5747.4248.3748.003,210,300
Oct 04, 201846.9247.4946.5247.4547.092,310,200
Oct 03, 201847.6847.9346.7347.1446.782,652,600
Oct 02, 201847.1947.8347.1347.7547.382,038,700
Oct 01, 201846.9747.3046.7647.1246.762,696,600
Sep 28, 201846.7447.2446.7447.2146.853,773,900
Sep 27, 201846.0946.8046.0146.5846.222,949,900
Sep 26, 201846.5146.7846.0346.0745.724,015,100
Sep 25, 201846.9147.0746.4646.6146.252,897,200
Sep 24, 201847.4447.5946.9847.0446.682,933,900
Sep 21, 201847.2647.5846.8747.4947.136,911,300
Sep 20, 201847.1547.3646.6847.3546.994,345,400
Sep 19, 201848.1348.1546.8847.1946.834,486,900
Sep 18, 201848.4548.4947.9348.1247.753,176,500
Sep 17, 201848.4548.5148.1348.3948.023,091,400
Sep 14, 201848.3648.4647.8648.4048.032,318,800
Sep 13, 201848.2748.4947.9448.4548.083,153,400
Sep 13, 20180.38 Dividend
Sep 12, 201848.7649.1748.3948.5947.842,794,500
Sep 11, 201849.0149.1848.6248.7247.973,382,100
Sep 10, 201848.7849.2348.6849.0148.252,883,600
Sep 07, 201849.0749.1848.5048.6747.923,178,100
Sep 06, 201849.2549.4948.9449.2948.534,676,600
Sep 05, 201848.3149.3148.3149.2848.522,771,300
Sep 04, 201848.3448.7848.0548.5047.753,267,700
Aug 31, 201848.6848.7247.9748.0547.313,434,400
Aug 30, 201848.0948.4848.0448.3447.592,806,500
Aug 29, 201847.6648.0547.6448.0447.303,634,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...