Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
67.40
+0.75 (1.13%)
Dec 20, 2024, 4:00 PM EST - Market closed
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 66.53 | 67.82 | 66.47 | 67.40 | 67.40 | 1.13% | 13,060,777 |
| Dec 19, 2024 | 66.10 | 67.59 | 66.07 | 66.65 | 66.65 | 0.38% | 4,607,989 |
| Dec 18, 2024 | 67.64 | 68.04 | 66.34 | 66.40 | 66.40 | -2.47% | 5,884,925 |
| Dec 17, 2024 | 67.50 | 68.75 | 67.02 | 68.08 | 68.08 | 0.62% | 6,459,715 |
| Dec 16, 2024 | 68.12 | 68.45 | 67.63 | 67.66 | 67.66 | -0.68% | 4,244,692 |
| Dec 13, 2024 | 68.21 | 68.58 | 67.90 | 68.12 | 68.12 | -0.54% | 2,253,986 |
| Dec 12, 2024 | 69.17 | 69.24 | 68.18 | 68.49 | 68.49 | 0.19% | 2,575,276 |
| Dec 11, 2024 | 69.24 | 69.45 | 68.30 | 68.36 | 68.36 | -1.14% | 3,013,003 |
| Dec 10, 2024 | 69.11 | 69.64 | 68.22 | 69.15 | 69.15 | 0.06% | 2,587,458 |
| Dec 9, 2024 | 69.73 | 70.08 | 68.93 | 69.11 | 69.11 | -0.90% | 2,760,687 |
| Dec 6, 2024 | 70.65 | 70.75 | 69.53 | 69.74 | 69.74 | -1.58% | 3,432,767 |
| Dec 5, 2024 | 70.82 | 71.26 | 70.61 | 70.86 | 70.86 | 0.20% | 2,518,525 |
| Dec 4, 2024 | 71.19 | 71.39 | 70.36 | 70.72 | 70.72 | -0.39% | 3,233,348 |
| Dec 3, 2024 | 71.50 | 71.76 | 70.98 | 71.00 | 71.00 | -0.28% | 2,672,529 |
| Dec 2, 2024 | 72.49 | 72.59 | 71.13 | 71.20 | 71.20 | -1.87% | 2,718,032 |
| Nov 29, 2024 | 72.87 | 73.08 | 72.47 | 72.56 | 72.56 | -0.49% | 1,383,042 |
| Nov 27, 2024 | 72.32 | 73.38 | 72.22 | 72.92 | 72.92 | 1.46% | 2,528,394 |
| Nov 26, 2024 | 72.05 | 72.09 | 71.25 | 71.87 | 71.87 | 0.38% | 3,155,878 |
| Nov 25, 2024 | 71.75 | 71.95 | 71.19 | 71.60 | 71.60 | 0.35% | 3,122,602 |
| Nov 22, 2024 | 71.64 | 71.79 | 71.23 | 71.35 | 71.35 | -0.04% | 2,065,350 |
| Nov 21, 2024 | 70.47 | 71.43 | 69.82 | 71.38 | 71.38 | 1.90% | 2,645,011 |
| Nov 20, 2024 | 69.39 | 70.24 | 69.35 | 70.05 | 70.05 | 0.69% | 2,439,601 |
| Nov 19, 2024 | 69.88 | 70.00 | 69.11 | 69.57 | 69.57 | -0.53% | 2,268,127 |
| Nov 18, 2024 | 69.52 | 70.42 | 69.42 | 69.94 | 69.94 | 0.69% | 2,598,128 |
| Nov 15, 2024 | 68.89 | 69.90 | 68.68 | 69.46 | 69.46 | 0.80% | 4,018,542 |
| Nov 14, 2024 | 68.88 | 69.53 | 68.48 | 68.91 | 68.91 | 0.38% | 3,347,527 |
| Nov 13, 2024 | 68.67 | 68.94 | 68.13 | 68.65 | 68.65 | 0.06% | 4,068,272 |
| Nov 12, 2024 | 68.63 | 69.35 | 68.35 | 68.61 | 68.61 | -0.06% | 5,337,499 |
| Nov 11, 2024 | 67.23 | 68.82 | 67.14 | 68.65 | 68.65 | 1.90% | 5,555,993 |
| Nov 8, 2024 | 66.27 | 67.44 | 66.21 | 67.37 | 67.37 | 1.77% | 3,859,144 |
| Nov 7, 2024 | 66.38 | 66.88 | 66.07 | 66.20 | 66.20 | -0.44% | 4,185,826 |
| Nov 6, 2024 | 65.85 | 67.10 | 65.32 | 66.49 | 66.49 | 0.24% | 5,057,919 |
| Nov 5, 2024 | 65.94 | 66.44 | 65.71 | 66.33 | 66.33 | 0.77% | 4,713,540 |
| Nov 4, 2024 | 65.97 | 66.18 | 65.27 | 65.82 | 65.82 | -1.30% | 12,450,772 |
| Nov 1, 2024 | 67.80 | 68.36 | 66.60 | 66.69 | 66.69 | -0.18% | 6,860,953 |
| Oct 31, 2024 | 64.38 | 67.73 | 63.64 | 66.81 | 66.81 | 5.96% | 6,805,346 |
| Oct 30, 2024 | 63.35 | 63.78 | 62.63 | 63.05 | 63.05 | -0.46% | 2,894,626 |
| Oct 29, 2024 | 64.30 | 64.40 | 63.34 | 63.34 | 63.34 | -1.77% | 6,475,726 |
| Oct 28, 2024 | 64.44 | 64.88 | 64.29 | 64.48 | 64.48 | 0.03% | 4,165,714 |
| Oct 25, 2024 | 65.56 | 65.76 | 64.21 | 64.46 | 64.46 | -1.00% | 7,028,049 |
| Oct 24, 2024 | 64.53 | 65.20 | 64.26 | 65.11 | 65.11 | 1.23% | 4,941,016 |
| Oct 23, 2024 | 63.36 | 64.37 | 63.25 | 64.32 | 64.32 | 1.01% | 2,338,233 |
| Oct 22, 2024 | 63.24 | 63.80 | 63.01 | 63.68 | 63.68 | 0.39% | 2,244,157 |
| Oct 21, 2024 | 64.01 | 64.12 | 63.12 | 63.43 | 63.43 | -1.00% | 2,178,848 |
| Oct 18, 2024 | 63.16 | 64.68 | 62.92 | 64.07 | 64.07 | 1.30% | 3,651,774 |
| Oct 17, 2024 | 63.85 | 63.99 | 63.05 | 63.25 | 63.25 | -1.19% | 3,382,558 |
| Oct 16, 2024 | 63.43 | 64.06 | 63.31 | 64.01 | 64.01 | 0.91% | 2,590,483 |
| Oct 15, 2024 | 63.21 | 64.23 | 63.09 | 63.43 | 63.43 | 0.65% | 3,413,211 |
| Oct 14, 2024 | 62.46 | 63.04 | 62.35 | 63.02 | 63.02 | 1.14% | 3,148,015 |
| Oct 11, 2024 | 62.18 | 62.66 | 62.12 | 62.31 | 62.31 | 0.24% | 2,822,159 |
| Oct 10, 2024 | 62.78 | 63.02 | 62.14 | 62.16 | 62.16 | -0.67% | 2,277,396 |
| Oct 9, 2024 | 62.78 | 63.24 | 62.43 | 62.58 | 62.58 | -0.56% | 1,867,470 |
| Oct 8, 2024 | 62.58 | 63.43 | 62.58 | 62.93 | 62.93 | -0.13% | 2,743,995 |
| Oct 7, 2024 | 63.40 | 63.40 | 62.53 | 63.01 | 63.01 | -1.13% | 4,288,920 |
| Oct 4, 2024 | 63.68 | 63.98 | 62.65 | 63.73 | 63.73 | -1.04% | 3,052,914 |
| Oct 3, 2024 | 65.18 | 65.35 | 64.38 | 64.40 | 64.40 | -1.15% | 1,818,293 |
| Oct 2, 2024 | 65.09 | 65.49 | 65.00 | 65.15 | 65.15 | -0.26% | 1,940,369 |
| Oct 1, 2024 | 65.32 | 65.64 | 64.86 | 65.32 | 65.32 | 0.03% | 2,621,287 |
| Sep 30, 2024 | 64.94 | 65.42 | 64.39 | 65.30 | 65.30 | 1.13% | 3,139,754 |
| Sep 27, 2024 | 64.24 | 64.83 | 64.13 | 64.57 | 64.57 | 0.92% | 1,912,936 |
| Sep 26, 2024 | 63.95 | 64.47 | 63.74 | 63.98 | 63.98 | -0.33% | 2,031,629 |
| 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 |