UK markets closed

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.75+0.37 (+0.69%)
At close: 04:00PM EDT
53.97 +0.22 (+0.41%)
After hours: 06:51PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202453.4653.8953.3953.7553.753,556,400
27 Mar 202452.2153.4052.1853.3853.383,691,700
26 Mar 202452.4952.6551.5851.8051.803,498,400
25 Mar 202452.6152.7352.2552.4852.483,022,700
22 Mar 202452.5052.7152.0452.2752.273,312,600
21 Mar 202452.7253.1352.2852.3052.303,854,100
20 Mar 202452.1452.7352.0352.5852.584,547,200
19 Mar 202451.9552.9951.9552.4352.435,656,800
18 Mar 202451.6552.4251.3752.0452.047,217,700
15 Mar 202451.7652.2451.5751.9951.9911,153,200
14 Mar 202450.7851.9050.7651.8851.8811,860,000
14 Mar 20240.548 Dividend
13 Mar 202452.0652.4551.4251.5050.955,420,000
12 Mar 202452.6353.0051.6451.9051.358,809,700
11 Mar 202452.7753.3052.1352.9152.359,838,100
08 Mar 202450.0851.4049.8951.0250.488,848,600
07 Mar 202448.9750.7948.6950.0449.5117,186,900
06 Mar 202449.2850.0246.7948.4447.9214,401,900
05 Mar 202451.1451.6348.3148.6548.1312,549,200
04 Mar 202449.0451.2148.5251.0650.5210,184,200
01 Mar 202451.6651.6648.9849.5749.0419,038,400
29 Feb 202457.3557.3952.1052.6952.1322,782,200
28 Feb 202458.1958.2557.5057.6757.066,761,900
27 Feb 202458.1458.5958.0158.2857.665,752,600
26 Feb 202459.2759.2758.0258.0557.432,418,900
23 Feb 202459.3060.0359.0959.3358.702,415,400
22 Feb 202459.1959.5158.5559.3358.703,251,200
21 Feb 202459.7360.1759.3859.8159.173,579,100
20 Feb 202459.1159.8558.9559.1958.562,895,100
16 Feb 202459.0059.2758.5759.0758.442,476,100
15 Feb 202458.8859.6758.7559.0158.383,571,400
14 Feb 202458.2858.7657.8258.6858.063,965,900
13 Feb 202458.9859.2057.2358.2857.663,253,400
12 Feb 202458.2059.1058.0258.9758.342,691,100
09 Feb 202457.9058.2057.6758.1757.552,732,700
08 Feb 202458.2358.2357.4158.0057.382,570,900
07 Feb 202458.7258.7358.1458.3757.752,621,200
06 Feb 202458.3958.7958.1858.4457.822,918,500
05 Feb 202459.0659.2958.4658.5257.903,177,000
02 Feb 202460.6760.6859.2659.8259.183,901,800
01 Feb 202459.6661.1559.1261.1460.495,303,200
31 Jan 202460.2160.6759.3459.8759.2313,842,700
30 Jan 202459.5160.1859.0859.7659.123,782,900
29 Jan 202459.5260.1259.2959.6659.034,798,800
26 Jan 202458.9059.6158.9059.3958.764,038,900
25 Jan 202459.0059.2657.7358.8958.266,470,000
24 Jan 202459.5259.7658.1358.2257.606,092,700
23 Jan 202459.0159.3558.7559.1958.564,648,400
22 Jan 202459.5859.9458.6658.9358.303,858,700
19 Jan 202459.6759.9159.1859.4858.853,582,400
18 Jan 202459.7359.9959.2959.6559.024,447,800
17 Jan 202460.4161.0059.6960.0959.454,019,600
16 Jan 202461.1561.3560.6260.9160.264,354,400
12 Jan 202461.3561.6661.0661.3160.662,753,600
11 Jan 202462.2362.3460.9461.0060.353,825,900
10 Jan 202463.2163.2262.4562.7262.053,341,200
09 Jan 202463.4763.4762.9463.2762.603,510,800
08 Jan 202463.6563.7063.2163.5862.903,738,900
05 Jan 202463.5363.9663.0763.7363.053,531,000
04 Jan 202463.6264.2563.2263.7363.053,129,300
03 Jan 202463.7463.9363.1263.5862.904,538,600
02 Jan 202461.8363.5061.7163.4762.794,627,600
29 Dec 202361.6961.9561.4261.9161.252,813,300
28 Dec 202361.5262.0261.4161.8961.232,421,900
27 Dec 202361.7361.8061.3761.5460.892,865,900
27 Dec 20230.52 Dividend
26 Dec 202361.9862.5161.9762.2561.072,147,500
22 Dec 202361.9862.4361.8162.0660.892,429,300
21 Dec 202361.3161.8861.0061.5360.372,807,700
20 Dec 202362.2162.4561.3161.3160.154,264,500
19 Dec 202362.5762.6061.5862.1260.956,398,800
18 Dec 202361.8762.5761.5662.3561.176,632,200
15 Dec 202362.3262.3661.1761.5860.4210,785,700
14 Dec 202363.7163.8762.4062.5761.397,975,200
13 Dec 202361.2463.3360.8263.3362.136,787,200
12 Dec 202361.7961.8160.9561.1660.003,289,900
11 Dec 202360.9661.6160.5161.5560.394,332,500
08 Dec 202361.4161.5960.4260.9159.764,343,700
07 Dec 202362.0362.2861.4661.5560.393,749,600
06 Dec 202361.2461.9961.0061.9760.803,779,800
05 Dec 202361.6261.7160.8661.0359.883,110,400
04 Dec 202361.0561.7960.8461.4760.313,606,900
01 Dec 202360.9461.4960.5261.4360.272,917,700
30 Nov 202360.1560.9359.9460.8459.694,797,100
29 Nov 202361.0461.1559.8060.0058.874,314,000
28 Nov 202360.5961.4460.3360.9759.823,667,100
27 Nov 202360.5860.7659.8760.4559.312,834,500
24 Nov 202360.5760.5960.0460.5259.381,357,700
22 Nov 202360.2260.4759.7760.4359.294,060,400
21 Nov 202360.2460.3059.5860.0258.894,139,200
20 Nov 202360.2360.2559.2860.0658.926,312,100
17 Nov 202361.0161.0160.3460.5659.424,327,900
16 Nov 202360.7160.9860.2560.7059.553,970,800
15 Nov 202360.1960.7659.8760.0958.953,439,500
14 Nov 202359.1160.5059.0660.3059.164,250,000
13 Nov 202359.0059.3158.1258.2757.172,960,500
10 Nov 202358.9459.2658.6359.2058.082,912,100
09 Nov 202359.0359.3958.5258.7057.593,871,700
08 Nov 202359.5959.6958.5159.0857.963,953,300
07 Nov 202360.7160.7159.7059.8358.703,515,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...