Singapore markets open in 3 hours 56 minutes

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.33+0.77 (+1.12%)
At close: 04:00PM EDT
69.69 +0.36 (+0.52%)
After hours: 04:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202268.5669.4368.0569.3369.332,909,569
24 Jun 202267.4768.7167.3268.5668.563,928,000
23 Jun 202265.9167.4465.9167.2867.284,000,400
22 Jun 202264.4466.1164.4165.7865.783,416,000
21 Jun 202263.9864.9963.7064.7664.763,146,900
17 Jun 202265.2065.5363.5763.9163.916,773,700
16 Jun 202264.9365.3564.1364.9564.954,726,800
15 Jun 202266.4766.7765.0765.8565.853,129,000
14 Jun 202268.1568.1665.2265.8865.882,901,100
14 Jun 20220.488 Dividend
13 Jun 202270.6070.6668.0368.3967.903,281,000
10 Jun 202270.6271.5870.2771.0170.503,562,300
09 Jun 202272.9473.8871.2471.2870.772,733,400
08 Jun 202275.3375.3472.6673.1772.655,320,300
07 Jun 202274.6975.6874.3275.5875.042,173,900
06 Jun 202275.1375.2774.3374.7174.182,356,900
03 Jun 202275.3875.6474.7274.8874.352,255,100
02 Jun 202275.5075.6573.5975.4874.942,633,200
01 Jun 202275.5275.5674.5175.1274.582,314,300
31 May 202275.7675.8974.8075.3474.803,753,300
27 May 202274.7876.3674.3176.3475.802,981,700
26 May 202275.7976.0174.8874.9674.434,487,800
25 May 202276.3876.6375.3775.7075.162,847,500
24 May 202275.0076.4073.4476.2675.722,680,700
23 May 202275.2775.2773.9674.8774.342,722,700
20 May 202275.0475.1573.6274.2273.694,574,000
19 May 202274.8075.4773.8475.0174.472,954,900
18 May 202275.4875.7174.6574.8974.363,151,900
17 May 202275.0275.4673.6075.3074.762,465,500
16 May 202274.3675.1974.0574.8374.302,678,200
13 May 202273.5574.7073.0874.4973.962,688,300
12 May 202273.9674.3072.3973.5573.032,688,700
11 May 202273.1875.0973.0873.9773.444,348,700
10 May 202273.9074.7972.6073.4972.974,316,000
09 May 202272.8474.2972.5973.6573.124,033,000
06 May 202272.7273.2972.2773.0872.562,593,900
05 May 202273.0773.6272.1972.7972.274,024,500
04 May 202271.9473.6571.8473.4072.884,162,100
03 May 202273.2673.6171.8272.1371.624,940,100
02 May 202273.5074.1271.9072.6772.154,397,200
29 Apr 202274.8574.8773.0373.2672.745,614,300
28 Apr 202275.5475.6173.0674.8874.355,262,900
27 Apr 202273.4574.2672.6372.9772.452,965,600
26 Apr 202273.5974.6673.3573.3872.863,641,000
25 Apr 202274.6574.9272.3973.7073.174,446,400
22 Apr 202275.2375.3874.2274.3073.772,371,600
21 Apr 202275.2276.0575.0075.3074.763,248,700
20 Apr 202275.4275.7875.1175.3574.813,317,700
19 Apr 202274.2575.1874.1874.8474.313,252,700
18 Apr 202274.5974.8073.8874.2073.672,180,900
14 Apr 202274.4174.8374.1874.3473.812,007,100
13 Apr 202275.0175.1074.0074.3773.842,274,800
12 Apr 202274.2375.2173.6874.7374.202,872,300
11 Apr 202274.8975.5274.1774.3673.832,752,300
08 Apr 202274.7575.4174.4074.8274.292,115,100
07 Apr 202274.7475.0073.9174.5774.043,228,700
06 Apr 202273.1575.1673.0574.9974.453,350,600
05 Apr 202272.8574.0472.7973.0772.552,979,400
04 Apr 202272.2072.8971.4672.7072.182,082,300
01 Apr 202272.2272.8271.4472.7572.232,598,700
31 Mar 202272.3572.7572.1072.1771.663,045,300
30 Mar 202271.8572.3471.4972.3271.801,582,100
29 Mar 202271.2471.8570.8971.8371.322,527,000
28 Mar 202270.8371.2770.1171.2470.731,684,200
25 Mar 202270.0670.8469.8670.7070.201,698,900
24 Mar 202269.4570.1569.1069.8869.382,257,800
23 Mar 202269.2269.7768.6069.3068.812,511,300
22 Mar 202269.7169.7168.8569.2168.722,351,000
21 Mar 202268.6969.9468.6769.3268.832,559,000
18 Mar 202269.7069.7068.3168.7968.305,750,300
17 Mar 202269.1670.1468.9869.7069.203,974,500
16 Mar 202269.9470.0067.9869.2568.763,809,300
15 Mar 202270.1170.4069.3270.2369.734,454,600
14 Mar 202270.2470.8669.2669.5169.012,392,600
14 Mar 20220.488 Dividend
11 Mar 202270.9570.9669.9970.3769.383,031,500
10 Mar 202269.3370.3969.2570.1669.181,945,200
09 Mar 202270.4970.6569.2169.8468.862,866,900
08 Mar 202271.8372.5670.1470.1969.212,883,100
07 Mar 202271.1471.7870.3471.5570.554,388,600
04 Mar 202268.9571.3268.6471.2670.263,515,300
03 Mar 202267.8669.2867.5769.1368.162,822,100
02 Mar 202266.5467.8866.4767.5666.613,256,200
01 Mar 202267.0967.9566.0866.5165.584,585,200
28 Feb 202266.6067.4666.5067.3366.394,173,000
25 Feb 202265.3367.3065.2667.2366.294,985,000
24 Feb 202265.0865.5363.8164.8363.924,720,400
23 Feb 202266.1466.2264.8864.9364.023,701,500
22 Feb 202266.1266.3965.6165.9465.023,556,500
18 Feb 202265.9066.4365.5466.0065.073,664,200
17 Feb 202265.8466.5465.0166.1065.173,545,000
16 Feb 202266.3466.4665.2465.9465.023,148,800
15 Feb 202266.4867.1165.7466.1265.1910,095,000
14 Feb 202266.9767.3765.7766.4065.474,491,300
11 Feb 202267.2467.7266.7766.9666.023,546,800
10 Feb 202268.4268.5566.8467.0866.143,232,500
09 Feb 202269.1169.4668.8669.1968.223,921,800
08 Feb 202269.1569.3968.5968.8467.874,155,200
07 Feb 202268.6569.1868.0168.7567.792,652,900
04 Feb 202268.8069.3067.8468.7867.822,517,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...