NasdaqGS - Nasdaq Real Time Price USD

Xcel Energy Inc. (XEL)

Compare
71.35 -0.03 (-0.04%)
At close: 4:00 PM EST
71.36 +0.01 (+0.01%)
After hours: 4:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 71.52 71.79 71.23 71.35 71.35 1,980,540
Nov 21, 2024 70.47 71.43 69.82 71.38 71.38 2,644,900
Nov 20, 2024 69.39 70.24 69.35 70.05 70.05 2,439,400
Nov 19, 2024 69.88 70.00 69.11 69.57 69.57 2,268,100
Nov 18, 2024 69.52 70.42 69.42 69.94 69.94 2,597,900
Nov 15, 2024 68.89 69.90 68.68 69.46 69.46 4,018,500
Nov 14, 2024 68.88 69.53 68.48 68.91 68.91 3,347,500
Nov 13, 2024 68.67 68.94 68.13 68.65 68.65 4,068,300
Nov 12, 2024 68.63 69.35 68.35 68.61 68.61 5,337,500
Nov 11, 2024 67.23 68.82 67.14 68.65 68.65 5,556,000
Nov 8, 2024 66.27 67.44 66.21 67.37 67.37 3,859,100
Nov 7, 2024 66.38 66.88 66.07 66.20 66.20 4,185,800
Nov 6, 2024 65.85 67.10 65.32 66.49 66.49 5,057,900
Nov 5, 2024 65.94 66.44 65.71 66.33 66.33 4,713,200
Nov 4, 2024 65.97 66.18 65.27 65.82 65.82 12,450,800
Nov 1, 2024 67.80 68.36 66.60 66.69 66.69 6,861,000
Oct 31, 2024 64.38 67.73 63.64 66.81 66.81 6,805,300
Oct 30, 2024 63.35 63.78 62.63 63.05 63.05 2,894,400
Oct 29, 2024 64.30 64.40 63.34 63.34 63.34 6,475,700
Oct 28, 2024 64.44 64.88 64.29 64.48 64.48 4,165,700
Oct 25, 2024 65.56 65.76 64.21 64.46 64.46 7,028,000
Oct 24, 2024 64.53 65.20 64.26 65.11 65.11 4,941,000
Oct 23, 2024 63.36 64.36 63.25 64.32 64.32 2,338,200
Oct 22, 2024 63.24 63.80 63.01 63.68 63.68 2,243,900
Oct 21, 2024 64.01 64.12 63.12 63.43 63.43 2,178,700
Oct 18, 2024 63.16 64.68 62.92 64.07 64.07 3,651,800
Oct 17, 2024 63.85 63.99 63.05 63.25 63.25 3,382,600
Oct 16, 2024 63.43 64.06 63.31 64.01 64.01 2,590,400
Oct 15, 2024 63.21 64.23 63.09 63.43 63.43 3,413,200
Oct 14, 2024 62.46 63.04 62.35 63.02 63.02 3,148,600
Oct 11, 2024 62.18 62.66 62.12 62.31 62.31 2,822,200
Oct 10, 2024 62.78 63.02 62.14 62.16 62.16 2,277,400
Oct 9, 2024 62.78 63.24 62.43 62.58 62.58 1,867,500
Oct 8, 2024 62.58 63.43 62.58 62.93 62.93 2,743,900
Oct 7, 2024 63.40 63.40 62.53 63.01 63.01 4,288,900
Oct 4, 2024 63.68 63.98 62.65 63.73 63.73 3,052,000
Oct 3, 2024 65.18 65.35 64.38 64.40 64.40 1,818,300
Oct 2, 2024 65.09 65.49 65.00 65.15 65.15 1,940,400
Oct 1, 2024 65.32 65.64 64.86 65.32 65.32 2,621,300
Sep 30, 2024 64.94 65.42 64.39 65.30 65.30 3,139,700
Sep 27, 2024 64.24 64.83 64.13 64.57 64.57 1,912,900
Sep 26, 2024 63.95 64.47 63.74 63.98 63.98 2,031,500
Sep 25, 2024 64.48 64.55 63.90 64.19 64.19 2,882,900
Sep 24, 2024 63.58 64.79 63.41 64.17 64.17 4,888,100
Sep 23, 2024 64.35 64.36 63.75 63.96 63.96 2,006,200
Sep 20, 2024 64.43 64.68 64.05 64.13 64.13 7,665,800
Sep 19, 2024 64.27 64.49 63.68 64.06 64.06 4,861,100
Sep 18, 2024 64.44 64.61 63.88 64.36 64.36 5,170,800
Sep 17, 2024 64.43 64.65 64.22 64.50 64.50 3,519,800
Sep 16, 2024 64.31 64.95 64.19 64.56 64.56 3,933,000
Sep 13, 2024 0.55 Dividend
Sep 13, 2024 63.81 63.99 63.04 63.84 63.84 2,961,600
Sep 12, 2024 64.13 64.43 63.45 63.89 63.34 4,886,500
Sep 11, 2024 63.70 63.96 63.08 63.85 63.30 4,352,800
Sep 10, 2024 63.65 64.02 63.55 63.84 63.29 4,935,000
Sep 9, 2024 62.85 63.62 62.75 63.49 62.95 2,687,800
Sep 6, 2024 63.46 63.75 62.85 62.91 62.37 4,731,700
Sep 5, 2024 63.74 63.81 63.09 63.46 62.92 2,969,300
Sep 4, 2024 62.85 63.35 62.64 63.16 62.62 4,033,900
Sep 3, 2024 61.21 62.87 61.08 62.52 61.98 3,410,300
Aug 30, 2024 61.37 61.64 60.85 61.23 60.70 2,858,300
Aug 29, 2024 60.84 61.51 60.66 61.39 60.86 2,940,200
Aug 28, 2024 61.12 61.24 60.60 60.68 60.16 1,545,600
Aug 27, 2024 61.54 61.66 60.53 60.89 60.37 2,645,600
Aug 26, 2024 60.79 61.71 60.59 61.46 60.93 3,678,600
Aug 23, 2024 60.17 60.57 59.91 60.12 59.60 2,069,200
Aug 22, 2024 60.00 60.04 59.63 59.92 59.41 1,581,100
Aug 21, 2024 59.95 60.26 59.61 59.96 59.45 1,574,000
Aug 20, 2024 60.00 60.49 59.75 59.99 59.48 2,669,500
Aug 19, 2024 59.99 60.39 59.99 60.15 59.63 2,266,100
Aug 16, 2024 59.15 60.20 59.04 59.98 59.47 5,147,500
Aug 15, 2024 58.69 59.20 58.40 58.90 58.39 2,483,500
Aug 14, 2024 59.31 59.61 58.65 58.96 58.45 5,190,800
Aug 13, 2024 58.41 59.73 58.31 59.66 59.15 4,337,600
Aug 12, 2024 57.86 58.21 57.43 58.02 57.52 1,792,100
Aug 9, 2024 58.44 58.44 57.24 57.96 57.46 1,795,200
Aug 8, 2024 57.96 58.85 57.63 58.15 57.65 3,025,000
Aug 7, 2024 57.81 59.10 57.75 58.36 57.86 2,768,000
Aug 6, 2024 57.90 58.76 57.84 57.86 57.36 3,063,800
Aug 5, 2024 61.90 61.90 57.87 57.99 57.49 4,273,800
Aug 2, 2024 61.22 61.57 58.93 59.75 59.24 3,641,000
Aug 1, 2024 57.61 59.16 56.69 59.11 58.60 4,540,100
Jul 31, 2024 58.47 58.67 57.88 58.28 57.78 6,198,300
Jul 30, 2024 57.52 58.73 57.51 58.63 58.13 2,498,000
Jul 29, 2024 57.59 57.97 57.22 57.69 57.20 1,995,600
Jul 26, 2024 57.30 57.67 57.10 57.36 56.87 3,434,900
Jul 25, 2024 57.12 58.43 56.42 56.87 56.38 4,932,500
Jul 24, 2024 55.67 56.40 55.36 56.36 55.88 2,907,500
Jul 23, 2024 55.61 55.72 55.02 55.14 54.67 2,164,900
Jul 22, 2024 56.19 56.39 55.61 55.74 55.26 2,545,100
Jul 19, 2024 55.80 56.09 55.03 55.94 55.46 3,043,900
Jul 18, 2024 55.00 56.11 54.97 55.78 55.30 3,023,900
Jul 17, 2024 54.31 55.82 54.26 55.32 54.85 3,242,100
Jul 16, 2024 53.57 53.96 53.37 53.93 53.47 2,377,700
Jul 15, 2024 53.67 53.73 52.97 53.23 52.77 2,219,600
Jul 12, 2024 54.26 54.78 53.76 54.28 53.81 2,353,800
Jul 11, 2024 52.80 54.57 52.64 54.08 53.62 3,535,700
Jul 10, 2024 52.55 52.73 52.09 52.59 52.14 2,129,100
Jul 9, 2024 52.17 52.63 51.97 52.47 52.02 2,240,400
Jul 8, 2024 52.49 52.70 52.03 52.11 51.66 2,245,000
Jul 5, 2024 52.76 53.05 52.34 52.69 52.24 1,653,000
Jul 3, 2024 53.07 53.39 52.71 52.75 52.30 1,178,300
Jul 2, 2024 52.67 53.28 52.48 53.20 52.74 2,661,000
Jul 1, 2024 53.54 53.79 52.30 52.43 51.98 2,158,400
Jun 28, 2024 53.87 53.93 53.04 53.41 52.95 3,726,700
Jun 27, 2024 53.84 54.15 53.46 53.85 53.39 2,470,800
Jun 26, 2024 53.56 53.87 53.12 53.79 53.33 2,662,900
Jun 25, 2024 53.88 53.95 53.36 53.74 53.28 2,312,100
Jun 24, 2024 53.61 54.33 53.32 53.98 53.52 2,705,300
Jun 21, 2024 53.78 54.15 53.20 53.37 52.91 6,889,800
Jun 20, 2024 53.00 53.60 52.87 53.53 53.07 3,028,100
Jun 18, 2024 53.04 53.37 52.68 53.12 52.66 4,269,000
Jun 17, 2024 53.34 53.73 53.10 53.24 52.78 2,255,900
Jun 14, 2024 0.55 Dividend
Jun 14, 2024 53.64 53.96 53.40 53.77 53.31 2,400,600
Jun 13, 2024 54.60 55.00 53.83 54.34 53.33 3,339,800
Jun 12, 2024 55.42 55.45 54.44 54.77 53.75 3,006,100
Jun 11, 2024 54.62 55.30 54.34 55.04 54.02 3,273,600
Jun 10, 2024 54.78 55.52 54.49 55.24 54.21 4,067,900
Jun 7, 2024 54.21 54.93 53.86 54.74 53.72 3,824,500
Jun 6, 2024 55.00 55.62 54.67 54.82 53.80 2,395,000
Jun 5, 2024 55.87 56.04 55.11 55.16 54.14 2,474,900
Jun 4, 2024 54.98 56.54 54.98 56.03 54.99 3,460,000
Jun 3, 2024 55.32 55.63 54.85 55.28 54.25 3,195,100
May 31, 2024 54.46 55.52 54.26 55.45 54.42 11,067,800
May 30, 2024 53.46 54.44 53.25 54.32 53.31 3,206,500
May 29, 2024 53.20 53.55 53.03 53.30 52.31 3,238,100
May 28, 2024 53.93 54.67 53.58 53.74 52.74 2,561,500
May 24, 2024 54.06 54.19 53.65 53.72 52.72 2,016,200
May 23, 2024 55.09 55.09 54.02 54.05 53.05 3,074,900
May 22, 2024 56.44 56.57 55.33 55.52 54.49 4,231,100
May 21, 2024 56.28 56.79 56.08 56.74 55.69 2,974,300
May 20, 2024 55.76 56.10 55.36 56.07 55.03 3,694,200
May 17, 2024 55.65 55.84 55.33 55.52 54.49 4,092,800
May 16, 2024 55.84 56.38 55.60 55.85 54.81 2,483,500
May 15, 2024 56.32 56.34 55.73 55.79 54.75 2,278,400
May 14, 2024 56.11 56.38 55.34 55.56 54.53 2,693,900
May 13, 2024 55.80 56.45 55.60 55.83 54.79 4,508,300
May 10, 2024 55.50 55.77 55.13 55.46 54.43 2,433,000
May 9, 2024 54.93 55.47 54.64 55.24 54.21 4,374,700
May 8, 2024 55.11 55.32 54.57 54.93 53.91 3,123,300
May 7, 2024 54.64 55.09 54.04 55.02 54.00 4,676,300
May 6, 2024 54.42 54.43 53.37 54.36 53.35 4,816,700
May 3, 2024 53.85 54.28 53.55 54.25 53.24 3,285,100
May 2, 2024 53.84 54.34 53.39 53.79 52.79 3,910,500
May 1, 2024 53.22 54.20 52.85 53.78 52.78 4,589,600
Apr 30, 2024 53.95 54.24 53.57 53.73 52.73 6,805,600
Apr 29, 2024 54.27 54.84 54.19 54.48 53.47 3,884,600
Apr 26, 2024 54.58 54.68 53.71 53.96 52.96 6,451,700
Apr 25, 2024 55.51 55.69 54.35 55.01 53.99 6,717,500
Apr 24, 2024 54.31 55.64 54.15 55.33 54.30 4,614,400
Apr 23, 2024 54.68 55.49 54.68 55.27 54.24 4,432,100
Apr 22, 2024 54.84 55.21 54.47 54.96 53.94 3,996,100
Apr 19, 2024 53.87 55.00 53.84 54.72 53.70 4,477,700
Apr 18, 2024 53.66 53.97 53.10 53.76 52.76 3,087,000
Apr 17, 2024 53.01 53.36 52.44 53.19 52.20 3,926,400
Apr 16, 2024 53.04 53.09 52.17 52.53 51.55 3,849,800
Apr 15, 2024 53.33 53.72 52.83 53.17 52.18 3,826,500
Apr 12, 2024 53.73 53.90 52.84 53.17 52.18 3,010,400
Apr 11, 2024 54.09 54.20 53.17 53.49 52.50 2,631,000
Apr 10, 2024 53.39 53.89 52.87 53.75 52.75 3,263,900
Apr 9, 2024 54.45 54.58 54.04 54.37 53.36 2,331,400
Apr 8, 2024 53.64 54.16 53.57 54.08 53.08 4,473,400
Apr 5, 2024 53.53 53.77 52.96 53.53 52.54 4,483,900
Apr 4, 2024 54.78 54.96 53.45 53.77 52.77 7,021,900
Apr 3, 2024 53.86 54.12 53.28 54.09 53.09 4,122,600
Apr 2, 2024 53.28 54.17 53.14 54.08 53.08 4,561,600
Apr 1, 2024 53.69 53.74 53.01 53.28 52.29 4,266,600
Mar 28, 2024 53.46 53.89 53.39 53.75 52.75 3,556,400
Mar 27, 2024 52.21 53.40 52.18 53.38 52.39 3,691,700
Mar 26, 2024 52.49 52.65 51.58 51.80 50.84 3,498,400
Mar 25, 2024 52.61 52.73 52.25 52.48 51.51 3,022,700
Mar 22, 2024 52.50 52.71 52.04 52.27 51.30 3,312,600
Mar 21, 2024 52.72 53.13 52.28 52.30 51.33 3,854,100
Mar 20, 2024 52.14 52.73 52.03 52.58 51.60 4,547,200
Mar 19, 2024 51.95 52.99 51.95 52.43 51.46 5,656,800
Mar 18, 2024 51.65 52.42 51.37 52.04 51.07 7,217,700
Mar 15, 2024 51.76 52.24 51.57 51.99 51.02 11,153,200
Mar 14, 2024 0.55 Dividend
Mar 14, 2024 50.78 51.90 50.76 51.88 50.92 11,860,000
Mar 13, 2024 52.06 52.45 51.42 51.50 50.01 5,420,000
Mar 12, 2024 52.63 53.00 51.64 51.90 50.39 8,809,700
Mar 11, 2024 52.77 53.30 52.13 52.91 51.37 9,838,100
Mar 8, 2024 50.08 51.40 49.89 51.02 49.54 8,848,600
Mar 7, 2024 48.97 50.79 48.69 50.04 48.59 17,186,900
Mar 6, 2024 49.28 50.02 46.79 48.44 47.03 14,401,900
Mar 5, 2024 51.14 51.63 48.31 48.65 47.24 12,549,200
Mar 4, 2024 49.04 51.21 48.52 51.06 49.58 10,184,200
Mar 1, 2024 51.66 51.66 48.98 49.57 48.13 19,038,400
Feb 29, 2024 57.35 57.39 52.10 52.69 51.16 22,782,200
Feb 28, 2024 58.19 58.25 57.50 57.67 56.00 6,761,900
Feb 27, 2024 58.14 58.59 58.01 58.28 56.59 5,752,600
Feb 26, 2024 59.27 59.27 58.02 58.05 56.37 2,418,900
Feb 23, 2024 59.30 60.03 59.09 59.33 57.61 2,415,400
Feb 22, 2024 59.19 59.51 58.55 59.33 57.61 3,251,200
Feb 21, 2024 59.73 60.17 59.38 59.81 58.07 3,579,100
Feb 20, 2024 59.11 59.85 58.95 59.19 57.47 2,895,100
Feb 16, 2024 59.00 59.27 58.57 59.07 57.36 2,476,100
Feb 15, 2024 58.88 59.67 58.75 59.01 57.30 3,571,400
Feb 14, 2024 58.28 58.76 57.82 58.68 56.98 3,965,900
Feb 13, 2024 58.98 59.20 57.23 58.28 56.59 3,253,400
Feb 12, 2024 58.20 59.10 58.02 58.97 57.26 2,691,100
Feb 9, 2024 57.90 58.20 57.67 58.17 56.48 2,732,700
Feb 8, 2024 58.23 58.23 57.41 58.00 56.32 2,570,900
Feb 7, 2024 58.72 58.73 58.14 58.37 56.68 2,621,200
Feb 6, 2024 58.39 58.79 58.18 58.44 56.74 2,918,500
Feb 5, 2024 59.06 59.29 58.46 58.52 56.82 3,177,000
Feb 2, 2024 60.67 60.68 59.26 59.82 58.08 3,901,800
Feb 1, 2024 59.66 61.15 59.12 61.14 59.37 5,303,200
Jan 31, 2024 60.21 60.67 59.34 59.87 58.13 13,842,700
Jan 30, 2024 59.51 60.18 59.08 59.76 58.03 3,782,900
Jan 29, 2024 59.52 60.12 59.29 59.66 57.93 4,798,800
Jan 26, 2024 58.90 59.61 58.90 59.39 57.67 4,038,900
Jan 25, 2024 59.00 59.26 57.73 58.89 57.18 6,470,000
Jan 24, 2024 59.52 59.76 58.13 58.22 56.53 6,092,700
Jan 23, 2024 59.01 59.35 58.75 59.19 57.47 4,648,400
Jan 22, 2024 59.58 59.94 58.66 58.93 57.22 3,858,700
Jan 19, 2024 59.67 59.91 59.18 59.48 57.75 3,582,400
Jan 18, 2024 59.73 59.99 59.29 59.65 57.92 4,447,800
Jan 17, 2024 60.41 61.00 59.69 60.09 58.35 4,019,600
Jan 16, 2024 61.15 61.35 60.62 60.91 59.14 4,354,400
Jan 12, 2024 61.35 61.66 61.06 61.31 59.53 2,753,600
Jan 11, 2024 62.23 62.34 60.94 61.00 59.23 3,825,900
Jan 10, 2024 63.21 63.22 62.45 62.72 60.90 3,341,200
Jan 9, 2024 63.47 63.47 62.94 63.27 61.43 3,510,800
Jan 8, 2024 63.65 63.70 63.21 63.58 61.74 3,738,900
Jan 5, 2024 63.53 63.96 63.07 63.73 61.88 3,531,000
Jan 4, 2024 63.62 64.25 63.22 63.73 61.88 3,129,300
Jan 3, 2024 63.74 63.93 63.12 63.58 61.74 4,538,600
Jan 2, 2024 61.83 63.50 61.71 63.47 61.63 4,627,600
Dec 29, 2023 61.69 61.95 61.42 61.91 60.11 2,813,300
Dec 28, 2023 61.52 62.02 61.41 61.89 60.09 2,421,900
Dec 27, 2023 0.52 Dividend
Dec 27, 2023 61.73 61.80 61.37 61.54 59.75 2,865,900
Dec 26, 2023 61.98 62.51 61.97 62.25 59.94 2,147,500
Dec 22, 2023 61.98 62.43 61.81 62.06 59.76 2,429,300
Dec 21, 2023 61.31 61.88 61.00 61.53 59.25 2,807,700
Dec 20, 2023 62.21 62.45 61.31 61.31 59.03 4,264,500
Dec 19, 2023 62.57 62.60 61.58 62.12 59.81 6,398,800
Dec 18, 2023 61.87 62.57 61.56 62.35 60.03 6,632,200
Dec 15, 2023 62.32 62.36 61.17 61.58 59.29 10,785,700
Dec 14, 2023 63.71 63.87 62.40 62.57 60.25 7,975,200
Dec 13, 2023 61.24 63.33 60.82 63.33 60.98 6,787,200
Dec 12, 2023 61.79 61.81 60.95 61.16 58.89 3,289,900
Dec 11, 2023 60.96 61.61 60.51 61.55 59.26 4,332,500
Dec 8, 2023 61.41 61.59 60.42 60.91 58.65 4,343,700
Dec 7, 2023 62.03 62.28 61.46 61.55 59.26 3,749,600
Dec 6, 2023 61.24 61.99 61.00 61.97 59.67 3,779,800
Dec 5, 2023 61.62 61.71 60.86 61.03 58.76 3,110,400
Dec 4, 2023 61.05 61.79 60.84 61.47 59.19 3,606,900
Dec 1, 2023 60.94 61.49 60.52 61.43 59.15 2,917,700
Nov 30, 2023 60.15 60.93 59.94 60.84 58.58 4,797,100
Nov 29, 2023 61.04 61.15 59.80 60.00 57.77 4,314,000
Nov 28, 2023 60.59 61.44 60.33 60.97 58.71 3,667,100
Nov 27, 2023 60.58 60.76 59.87 60.45 58.21 2,834,500
Nov 24, 2023 60.57 60.59 60.04 60.52 58.27 1,357,700

Related Tickers