XEL - Xcel Energy Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201958.5059.1058.4059.0959.092,486,300
May 22, 201958.3458.5458.0358.5158.513,737,400
May 21, 201958.4258.7457.9758.0858.082,272,500
May 20, 201958.2758.6958.2058.3958.392,323,100
May 17, 201957.6258.4857.4658.2158.212,532,400
May 16, 201957.0457.9356.9757.7357.731,793,000
May 15, 201957.3357.5857.1057.2257.222,952,300
May 14, 201957.7157.8557.2257.3157.312,648,800
May 13, 201956.9057.8256.9057.7857.783,695,800
May 10, 201955.9057.2355.8657.2157.212,468,100
May 09, 201955.7856.2055.2656.0656.062,446,800
May 08, 201956.4756.4955.8455.8855.883,093,400
May 07, 201956.3756.9456.3256.5856.584,438,900
May 06, 201956.6356.7856.2856.5156.513,295,500
May 03, 201956.0256.6555.8256.5856.581,636,100
May 02, 201955.8756.2055.4555.9255.922,123,200
May 01, 201956.1956.5855.8855.9055.902,340,900
Apr 30, 201955.4356.5355.3456.5056.502,777,900
Apr 29, 201955.6955.9254.9455.4555.451,851,800
Apr 26, 201956.2056.7155.8755.9255.922,228,100
Apr 25, 201955.0956.2954.7155.9955.992,094,400
Apr 24, 201955.2455.6755.0955.4155.412,430,800
Apr 23, 201955.0055.3154.6055.1855.182,720,100
Apr 22, 201954.5054.8654.4654.7854.783,924,900
Apr 18, 201954.9355.2754.6454.6854.683,107,200
Apr 17, 201954.9555.0954.6054.7754.772,795,900
Apr 16, 201955.7655.9854.7754.8654.864,167,800
Apr 15, 201955.9256.2155.6655.7855.782,198,700
Apr 12, 201955.5955.9755.1255.8755.872,431,600
Apr 11, 201955.4455.7255.2955.6755.673,662,000
Apr 10, 201955.8856.3255.2455.3555.353,019,300
Apr 09, 201955.2455.7755.2055.7655.763,126,300
Apr 08, 201955.7155.7555.1155.3155.312,418,600
Apr 05, 201955.3555.7255.1455.7155.712,522,500
Apr 04, 201955.5955.6154.7455.2855.282,606,200
Apr 03, 201955.5855.6555.0155.3755.373,936,700
Apr 02, 201955.7855.9855.3455.5855.583,684,300
Apr 01, 201956.2556.2555.1055.5755.573,267,000
Mar 29, 201956.1856.2755.8156.2156.215,170,300
Mar 28, 201956.8957.1355.8856.1656.163,436,600
Mar 27, 201957.4857.4856.5856.9156.912,263,300
Mar 26, 201956.9857.4856.9357.3657.362,066,300
Mar 25, 201957.1057.2856.8257.0757.072,622,400
Mar 22, 201956.7857.5156.6457.0757.072,899,100
Mar 21, 201955.7956.6155.6956.4856.482,244,900
Mar 20, 201955.8056.4055.5655.8355.832,394,400
Mar 19, 201956.0756.2455.4355.6655.662,598,700
Mar 18, 201956.4556.6155.8756.1256.123,281,000
Mar 15, 201956.2656.8956.1456.5056.5010,009,300
Mar 14, 201956.2956.5055.9456.1656.163,272,600
Mar 14, 20190.405 Dividend
Mar 13, 201956.4756.7656.3156.6556.252,720,800
Mar 12, 201956.2156.5655.9956.4656.062,595,400
Mar 11, 201955.6656.0855.6256.0555.652,946,700
Mar 08, 201955.6655.9055.2055.6755.273,514,600
Mar 07, 201955.2555.7055.1655.5255.123,235,800
Mar 06, 201954.9355.2354.7255.0954.702,894,200
Mar 05, 201954.9755.1254.7054.9054.515,051,600
Mar 04, 201954.8955.1054.4155.0854.693,425,400
Mar 01, 201954.8755.0054.2954.9254.533,626,100
Feb 28, 201954.3254.9054.1354.8654.474,506,300
Feb 27, 201954.3254.5654.1354.3954.002,662,200
Feb 26, 201954.8854.9054.4254.4754.084,351,300
Feb 25, 201955.2155.3654.5054.7154.323,453,300
Feb 22, 201954.9755.2754.5955.2754.872,650,400
Feb 21, 201953.9654.9053.7454.7854.392,946,500
Feb 20, 201953.7754.1953.4454.1053.715,765,600
Feb 19, 201953.5753.8453.3553.7953.413,388,000
Feb 15, 201953.6653.7053.2753.4653.082,859,800
Feb 14, 201953.3053.7653.0453.2752.896,425,400
Feb 13, 201953.4553.5153.0353.2752.892,533,600
Feb 12, 201953.6853.9153.1953.4853.103,126,600
Feb 11, 201953.4953.7353.3453.5753.192,413,400
Feb 08, 201953.1153.5052.7453.4853.102,075,200
Feb 07, 201952.0653.1652.0653.1352.752,313,800
Feb 06, 201952.3652.6752.0852.4352.061,904,700
Feb 05, 201952.4152.5152.0252.4052.032,775,700
Feb 04, 201951.9652.3951.5752.3852.012,968,900
Feb 01, 201952.2752.5051.5352.1451.773,570,900
Jan 31, 201950.9552.5850.6052.3651.996,841,500
Jan 30, 201950.3951.3350.3950.9250.563,221,500
Jan 29, 201950.7150.9350.4150.6450.283,156,000
Jan 28, 201950.5450.8150.1050.4550.092,412,000
Jan 25, 201951.3251.5850.4450.5450.183,463,100
Jan 24, 201951.1551.4350.6051.3951.022,887,300
Jan 23, 201950.6351.1550.5151.1350.762,956,100
Jan 22, 201950.7751.1950.1450.6550.296,609,100
Jan 18, 201950.9051.0150.5150.7050.343,451,000
Jan 17, 201950.4450.7350.1750.6950.333,164,500
Jan 16, 201949.7550.2949.4450.2549.893,397,100
Jan 15, 201948.9350.0848.8349.8949.533,072,400
Jan 14, 201949.0049.1748.2948.9348.584,068,400
Jan 11, 201949.1549.3348.8149.2948.943,491,900
Jan 10, 201948.3849.3248.2449.2748.923,903,700
Jan 09, 201948.8749.0148.2648.4648.113,625,600
Jan 08, 201948.2648.8948.0948.8548.503,128,300
Jan 07, 201948.2648.5847.9548.2947.944,208,100
Jan 04, 201947.7048.5747.7048.5048.155,535,600
Jan 03, 201948.2748.6847.8748.0347.695,287,600
Jan 02, 201949.1649.2447.9548.2247.884,476,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...