Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
63.98
-0.21 (-0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 63.95 | 64.47 | 63.74 | 63.98 | 63.98 | -0.33% | 1,940,381 |
| Sep 25, 2024 | 64.48 | 64.55 | 63.90 | 64.19 | 64.19 | 0.03% | 2,882,874 |
| Sep 24, 2024 | 63.58 | 64.79 | 63.41 | 64.17 | 64.17 | 0.33% | 4,888,058 |
| Sep 23, 2024 | 64.35 | 64.36 | 63.75 | 63.96 | 63.96 | -0.27% | 2,006,153 |
| Sep 20, 2024 | 64.43 | 64.68 | 64.05 | 64.13 | 64.13 | 0.11% | 7,665,855 |
| Sep 19, 2024 | 64.27 | 64.49 | 63.68 | 64.06 | 64.06 | -0.47% | 4,861,174 |
| Sep 18, 2024 | 64.44 | 64.61 | 63.88 | 64.36 | 64.36 | -0.22% | 5,170,966 |
| Sep 17, 2024 | 64.43 | 64.65 | 64.22 | 64.50 | 64.50 | -0.09% | 3,519,814 |
| Sep 16, 2024 | 64.31 | 64.95 | 64.19 | 64.56 | 64.56 | 1.13% | 3,933,171 |
| Sep 13, 2024 | 63.81 | 63.99 | 63.04 | 63.84 | 63.84 | -0.08% | 2,961,647 |
| Sep 12, 2024 | 64.13 | 64.43 | 63.45 | 63.89 | 63.35 | 0.06% | 4,886,474 |
| Sep 11, 2024 | 63.70 | 63.96 | 63.08 | 63.85 | 63.31 | 0.02% | 4,352,787 |
| Sep 10, 2024 | 63.65 | 64.02 | 63.55 | 63.84 | 63.30 | 0.55% | 4,935,062 |
| Sep 9, 2024 | 62.85 | 63.62 | 62.75 | 63.49 | 62.95 | 0.92% | 2,687,848 |
| Sep 6, 2024 | 63.46 | 63.75 | 62.85 | 62.91 | 62.38 | -0.87% | 4,731,757 |
| Sep 5, 2024 | 63.74 | 63.81 | 63.09 | 63.46 | 62.92 | 0.47% | 2,969,476 |
| Sep 4, 2024 | 62.85 | 63.35 | 62.64 | 63.16 | 62.62 | 1.02% | 2,911,104 |
| Sep 3, 2024 | 61.21 | 62.87 | 61.08 | 62.52 | 61.99 | 2.11% | 3,410,354 |
| Aug 30, 2024 | 61.37 | 61.64 | 60.85 | 61.23 | 60.71 | -0.26% | 2,858,332 |
| Aug 29, 2024 | 60.84 | 61.51 | 60.66 | 61.39 | 60.87 | 1.17% | 2,940,269 |
| Aug 28, 2024 | 61.12 | 61.24 | 60.60 | 60.68 | 60.16 | -0.34% | 1,545,597 |
| Aug 27, 2024 | 61.54 | 61.66 | 60.53 | 60.89 | 60.37 | -0.93% | 2,645,637 |
| Aug 26, 2024 | 60.79 | 61.71 | 60.59 | 61.46 | 60.94 | 2.23% | 3,678,662 |
| Aug 23, 2024 | 60.17 | 60.57 | 59.91 | 60.12 | 59.61 | 0.33% | 2,069,299 |
| Aug 22, 2024 | 60.00 | 60.04 | 59.63 | 59.92 | 59.41 | -0.07% | 1,581,113 |
| Aug 21, 2024 | 59.95 | 60.26 | 59.61 | 59.96 | 59.45 | -0.05% | 1,574,086 |
| Aug 20, 2024 | 60.00 | 60.49 | 59.76 | 59.99 | 59.48 | -0.27% | 2,669,453 |
| Aug 19, 2024 | 59.99 | 60.39 | 59.99 | 60.15 | 59.64 | 0.28% | 2,266,126 |
| Aug 16, 2024 | 59.15 | 60.20 | 59.04 | 59.98 | 59.47 | 1.83% | 5,147,641 |
| Aug 15, 2024 | 58.69 | 59.20 | 58.40 | 58.90 | 58.40 | -0.10% | 2,483,616 |
| Aug 14, 2024 | 59.31 | 59.61 | 58.65 | 58.96 | 58.46 | -1.17% | 5,190,786 |
| Aug 13, 2024 | 58.41 | 59.73 | 58.31 | 59.66 | 59.15 | 2.83% | 4,337,647 |
| Aug 12, 2024 | 57.86 | 58.21 | 57.43 | 58.02 | 57.53 | 0.10% | 1,792,063 |
| Aug 9, 2024 | 58.44 | 58.44 | 57.24 | 57.96 | 57.47 | -0.33% | 1,795,173 |
| Aug 8, 2024 | 57.96 | 58.85 | 57.63 | 58.15 | 57.66 | -0.36% | 3,025,002 |
| Aug 7, 2024 | 57.81 | 59.10 | 57.75 | 58.36 | 57.86 | 0.86% | 2,768,021 |
| Aug 6, 2024 | 57.90 | 58.76 | 57.84 | 57.86 | 57.37 | -0.22% | 3,064,019 |
| Aug 5, 2024 | 61.90 | 61.90 | 57.87 | 57.99 | 57.50 | -2.95% | 4,273,823 |
| Aug 2, 2024 | 61.22 | 61.57 | 58.93 | 59.75 | 59.24 | 1.08% | 3,640,956 |
| Aug 1, 2024 | 57.61 | 59.16 | 56.69 | 59.11 | 58.61 | 1.42% | 4,540,099 |
| Jul 31, 2024 | 58.47 | 58.67 | 57.88 | 58.28 | 57.78 | -0.60% | 6,198,289 |
| Jul 30, 2024 | 57.52 | 58.73 | 57.51 | 58.63 | 58.13 | 1.63% | 2,497,976 |
| Jul 29, 2024 | 57.59 | 57.97 | 57.22 | 57.69 | 57.20 | 0.58% | 1,995,659 |
| Jul 26, 2024 | 57.30 | 57.67 | 57.10 | 57.36 | 56.87 | 0.86% | 3,434,870 |
| Jul 25, 2024 | 57.12 | 58.43 | 56.42 | 56.87 | 56.39 | 0.90% | 4,932,466 |
| Jul 24, 2024 | 55.67 | 56.40 | 55.36 | 56.36 | 55.88 | 2.21% | 2,907,547 |
| Jul 23, 2024 | 55.61 | 55.72 | 55.02 | 55.14 | 54.67 | -1.08% | 2,164,876 |
| Jul 22, 2024 | 56.19 | 56.39 | 55.61 | 55.74 | 55.27 | -0.36% | 2,545,063 |
| Jul 19, 2024 | 55.80 | 56.09 | 55.03 | 55.94 | 55.46 | 0.29% | 3,043,940 |
| Jul 18, 2024 | 55.00 | 56.11 | 54.97 | 55.78 | 55.31 | 0.84% | 3,023,854 |
| Jul 17, 2024 | 54.31 | 55.82 | 54.26 | 55.32 | 54.85 | 2.57% | 3,242,316 |
| Jul 16, 2024 | 53.57 | 53.96 | 53.37 | 53.93 | 53.47 | 1.32% | 2,377,728 |
| Jul 15, 2024 | 53.67 | 53.73 | 52.97 | 53.23 | 52.78 | -1.93% | 2,219,567 |
| Jul 12, 2024 | 54.26 | 54.78 | 53.76 | 54.28 | 53.82 | 0.37% | 2,353,946 |
| Jul 11, 2024 | 52.80 | 54.57 | 52.64 | 54.08 | 53.62 | 2.83% | 3,535,710 |
| Jul 10, 2024 | 52.55 | 52.73 | 52.09 | 52.59 | 52.14 | 0.23% | 2,129,136 |
| Jul 9, 2024 | 52.17 | 52.63 | 51.97 | 52.47 | 52.02 | 0.69% | 2,240,529 |
| Jul 8, 2024 | 52.49 | 52.70 | 52.03 | 52.11 | 51.67 | -1.10% | 2,244,958 |
| Jul 5, 2024 | 52.76 | 53.05 | 52.34 | 52.69 | 52.24 | -0.11% | 1,653,017 |
| Jul 3, 2024 | 53.07 | 53.39 | 52.71 | 52.75 | 52.30 | -0.85% | 1,178,345 |
| Jul 2, 2024 | 52.67 | 53.28 | 52.48 | 53.20 | 52.75 | 1.47% | 2,660,989 |
| Jul 1, 2024 | 53.54 | 53.79 | 52.30 | 52.43 | 51.98 | -1.83% | 2,158,409 |
| Jun 28, 2024 | 53.87 | 53.93 | 53.04 | 53.41 | 52.96 | -0.82% | 3,726,729 |
| Jun 27, 2024 | 53.84 | 54.15 | 53.46 | 53.85 | 53.39 | 0.11% | 2,471,025 |
| Jun 26, 2024 | 53.56 | 53.87 | 53.12 | 53.79 | 53.33 | 0.09% | 2,662,913 |
| Jun 25, 2024 | 53.88 | 53.95 | 53.36 | 53.74 | 53.28 | -0.44% | 2,312,056 |
| Jun 24, 2024 | 53.61 | 54.33 | 53.32 | 53.98 | 53.52 | 1.14% | 2,705,293 |
| Jun 21, 2024 | 53.78 | 54.15 | 53.20 | 53.37 | 52.92 | -0.30% | 6,889,808 |
| Jun 20, 2024 | 53.00 | 53.60 | 52.87 | 53.53 | 53.08 | 0.77% | 3,028,147 |
| Jun 18, 2024 | 53.04 | 53.37 | 52.68 | 53.12 | 52.67 | -0.23% | 4,269,039 |
| Jun 17, 2024 | 53.34 | 53.73 | 53.10 | 53.24 | 52.79 | -0.99% | 2,255,935 |
| Jun 14, 2024 | 53.64 | 53.96 | 53.40 | 53.77 | 53.31 | -1.05% | 2,400,617 |
| Jun 13, 2024 | 54.60 | 55.00 | 53.83 | 54.34 | 53.34 | -0.79% | 3,339,755 |
| Jun 12, 2024 | 55.42 | 55.45 | 54.44 | 54.77 | 53.76 | -0.49% | 3,006,344 |
| Jun 11, 2024 | 54.62 | 55.30 | 54.34 | 55.04 | 54.02 | -0.36% | 3,273,623 |
| Jun 10, 2024 | 54.78 | 55.52 | 54.49 | 55.24 | 54.22 | 0.91% | 4,067,987 |
| Jun 7, 2024 | 54.21 | 54.93 | 53.86 | 54.74 | 53.73 | -0.15% | 3,824,525 |
| Jun 6, 2024 | 55.00 | 55.62 | 54.67 | 54.82 | 53.81 | -0.62% | 2,395,085 |
| Jun 5, 2024 | 55.87 | 56.04 | 55.11 | 55.16 | 54.14 | -1.55% | 2,474,913 |
| Jun 4, 2024 | 54.98 | 56.54 | 54.98 | 56.03 | 54.99 | 1.36% | 3,460,030 |
| Jun 3, 2024 | 55.32 | 55.63 | 54.85 | 55.28 | 54.26 | -0.31% | 3,195,100 |
| May 31, 2024 | 54.46 | 55.52 | 54.26 | 55.45 | 54.42 | 2.08% | 11,067,874 |
| May 30, 2024 | 53.46 | 54.44 | 53.25 | 54.32 | 53.32 | 1.91% | 3,206,507 |
| May 29, 2024 | 53.20 | 53.55 | 53.03 | 53.30 | 52.31 | -0.82% | 3,238,116 |
| May 28, 2024 | 53.93 | 54.67 | 53.58 | 53.74 | 52.75 | 0.04% | 2,561,453 |
| May 24, 2024 | 54.06 | 54.19 | 53.65 | 53.72 | 52.73 | -0.61% | 2,016,201 |
| May 23, 2024 | 55.09 | 55.09 | 54.02 | 54.05 | 53.05 | -2.65% | 3,074,881 |
| May 22, 2024 | 56.44 | 56.57 | 55.33 | 55.52 | 54.49 | -2.15% | 4,231,139 |
| May 21, 2024 | 56.28 | 56.79 | 56.08 | 56.74 | 55.69 | 1.19% | 2,974,446 |
| May 20, 2024 | 55.76 | 56.10 | 55.36 | 56.07 | 55.03 | 0.99% | 3,694,233 |
| May 17, 2024 | 55.65 | 55.84 | 55.33 | 55.52 | 54.49 | -0.59% | 4,092,822 |
| May 16, 2024 | 55.84 | 56.38 | 55.60 | 55.85 | 54.82 | 0.11% | 2,483,464 |
| May 15, 2024 | 56.32 | 56.34 | 55.73 | 55.79 | 54.76 | 0.41% | 2,278,367 |
| May 14, 2024 | 56.11 | 56.38 | 55.34 | 55.56 | 54.53 | -0.48% | 2,693,913 |
| May 13, 2024 | 55.80 | 56.45 | 55.60 | 55.83 | 54.80 | 0.67% | 4,508,281 |
| May 10, 2024 | 55.50 | 55.77 | 55.13 | 55.46 | 54.43 | 0.40% | 2,432,982 |
| May 9, 2024 | 54.93 | 55.47 | 54.64 | 55.24 | 54.22 | 0.56% | 4,374,912 |
| May 8, 2024 | 55.11 | 55.32 | 54.57 | 54.93 | 53.91 | -0.16% | 3,123,283 |
| May 7, 2024 | 54.64 | 55.09 | 54.04 | 55.02 | 54.00 | 1.21% | 4,676,302 |
| May 6, 2024 | 54.42 | 54.43 | 53.37 | 54.36 | 53.35 | 0.20% | 4,816,676 |