Xcel Energy (XEL)

73.86
-0.33 (-0.44%)
NASDAQ · Last Trade: Jan 1st, 1:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xcel Energy (XEL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202574.1974.3373.8573.862,512,95473.86
12/30/202573.9974.4373.9874.195,420,80074.19
12/29/202574.0074.6773.9774.123,999,51774.12
12/26/202574.1074.6174.0074.422,354,27273.85
12/24/202573.9774.1973.7874.091,427,60173.52
12/23/202573.7874.2873.4974.018,072,40173.44
12/22/202572.7174.0272.5473.859,347,30473.28
12/19/202573.3073.5972.4572.6713,564,81872.11
12/18/202573.2773.8573.0673.618,075,18473.05
12/17/202573.6173.8872.7973.149,095,52672.58
12/16/202575.7576.0072.4373.7311,254,23673.17
12/15/202576.0576.0575.0775.726,506,10275.14
12/12/202575.7775.8974.9975.156,168,92574.57
12/11/202574.6875.9874.3574.685,501,67774.11
12/10/202575.6675.7674.5274.624,824,24974.05
12/09/202575.7776.3675.1775.724,842,53075.14
12/08/202577.0877.1575.2375.733,192,69175.15
12/05/202577.7277.9476.9877.183,563,15376.59
12/04/202578.1478.3977.3277.776,757,96077.17
12/03/202579.0479.3377.6378.393,625,72677.79
12/02/202580.0080.0078.6779.044,616,72678.43
12/01/202581.7081.8579.6779.733,989,14579.12
11/28/202581.5082.1781.3882.111,364,36681.48
11/26/202580.7081.3780.6681.252,850,67680.63
11/25/202580.2681.1579.8580.394,980,55179.77
11/24/202579.7180.4979.0380.266,402,30879.65
11/21/202579.6680.2679.2179.673,825,02579.06
11/20/202580.0080.2579.2379.497,649,62078.88
11/19/202580.8981.1579.4879.672,879,53979.06
11/18/202581.7582.2880.9581.003,754,04680.38
11/17/202580.8381.6880.5081.313,901,85680.69
11/14/202580.1881.0079.6580.584,233,70979.96
11/13/202580.7281.1780.0980.145,274,72479.53
11/12/202581.2081.2480.2880.723,624,52080.10
11/11/202580.7781.3280.4181.164,506,07080.54
11/10/202580.9281.1779.9880.405,354,08379.78
11/07/202580.5481.4080.0080.914,770,05880.29
11/06/202581.0481.9480.4680.545,096,05779.92
11/05/202580.7581.7880.3481.196,708,16780.57
11/04/202581.5981.8980.1881.597,430,99480.97
11/03/202581.1781.4679.5481.264,716,79780.64
10/31/202581.1881.8179.8081.176,202,75680.55
10/30/202581.0982.6978.4381.599,263,39780.97
10/29/202579.3380.3678.9479.694,254,53279.08
10/28/202580.6780.7079.5579.824,134,56879.21
10/27/202580.3381.1079.9680.693,627,92380.07
10/24/202580.8581.4480.2180.392,910,10179.77
10/23/202581.2781.3079.6480.414,189,09779.79
10/22/202580.8981.3580.5780.693,562,34380.07
10/21/202581.3581.5680.2280.641,888,60280.02
10/20/202581.7781.9780.3681.284,000,90780.66
10/17/202581.3981.5880.5381.165,174,89080.54
10/16/202582.2983.0181.0181.103,959,95580.48
10/15/202580.9681.8280.3881.804,903,99181.17
10/14/202580.4181.4680.3680.853,928,30980.23
10/13/202580.8781.5580.0680.163,800,05579.55
10/10/202581.6582.2280.8180.934,273,56880.31
10/09/202582.1482.5481.1981.263,389,70280.64
10/08/202582.1882.2281.2681.853,142,84681.22
10/07/202581.4882.0981.0481.853,715,70081.22
10/06/202580.4181.2879.8981.004,082,66880.38
10/03/202579.6380.8479.6280.263,850,19979.65
10/02/202579.7680.5879.2279.606,982,63878.99
10/01/202580.8981.1580.2980.314,585,61979.69