Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	69.35	70.24	69.19	69.94	69.94	0.89%	2,377,438
Feb 20, 2025	68.94	69.44	68.20	69.32	69.32	0.36%	1,878,416
Feb 19, 2025	68.65	69.39	68.50	69.07	69.07	0.77%	2,425,334
Feb 18, 2025	68.73	69.14	68.27	68.54	68.54	-0.10%	3,177,198
Feb 14, 2025	68.60	69.59	68.42	68.61	68.61	0.31%	4,167,843
Feb 13, 2025	67.44	68.58	67.26	68.40	68.40	1.48%	2,433,124
Feb 12, 2025	66.46	67.49	66.18	67.40	67.40	0.31%	2,706,184
Feb 11, 2025	66.60	67.23	65.99	67.19	67.19	0.46%	2,284,376
Feb 10, 2025	66.91	67.03	65.87	66.88	66.88	0.42%	2,638,335
Feb 7, 2025	67.41	67.89	66.43	66.60	66.60	-0.77%	3,797,802
Feb 6, 2025	67.01	67.73	66.00	67.12	67.12	-1.22%	5,611,554
Feb 5, 2025	68.00	68.49	67.38	67.95	67.95	0.94%	2,941,056
Feb 4, 2025	67.22	67.57	66.58	67.32	67.32	-0.63%	2,716,439
Feb 3, 2025	67.09	67.98	66.45	67.75	67.75	0.82%	2,916,894
Jan 31, 2025	66.75	67.24	66.61	67.20	67.20	0.51%	6,442,305
Jan 30, 2025	66.73	67.04	66.23	66.86	66.86	1.20%	2,704,356
Jan 29, 2025	66.30	66.82	65.97	66.07	66.07	-0.54%	2,447,363
Jan 28, 2025	67.86	67.86	66.18	66.43	66.43	-2.29%	3,043,657
Jan 27, 2025	66.63	68.05	66.32	67.99	67.99	2.07%	4,142,654
Jan 24, 2025	66.15	66.99	65.75	66.61	66.61	0.83%	3,110,246
Jan 23, 2025	67.28	67.28	65.99	66.06	66.06	-1.37%	3,928,593
Jan 22, 2025	67.57	67.57	66.83	66.98	66.98	-1.03%	3,746,056
Jan 21, 2025	66.94	67.98	66.63	67.68	67.68	1.44%	4,147,485
Jan 17, 2025	66.53	66.89	65.93	66.72	66.72	0.79%	3,235,025
Jan 16, 2025	64.76	66.21	64.61	66.20	66.20	1.94%	3,024,125
Jan 15, 2025	65.01	65.54	64.75	64.94	64.94	1.34%	2,655,622
Jan 14, 2025	63.43	64.29	63.21	64.08	64.08	0.72%	5,952,823
Jan 13, 2025	63.82	64.14	63.13	63.62	63.62	0.39%	3,114,553
Jan 10, 2025	66.04	66.04	62.58	63.37	63.37	-4.55%	5,441,065
Jan 8, 2025	65.56	66.44	65.05	66.39	66.39	1.14%	3,714,749
Jan 7, 2025	65.14	66.52	64.97	65.64	65.64	0.77%	3,017,834
Jan 6, 2025	65.75	66.42	64.99	65.14	65.14	-2.32%	3,657,563
Jan 3, 2025	67.13	67.31	66.56	66.69	66.13	-0.25%	3,157,381
Jan 2, 2025	67.84	68.00	66.63	66.86	66.30	-0.98%	2,817,170
Dec 31, 2024	67.45	68.06	67.22	67.52	66.96	-0.10%	2,143,881
Dec 30, 2024	68.14	68.14	67.16	67.59	67.03	-0.81%	2,642,910
Dec 27, 2024	67.72	68.65	67.61	68.14	67.57	-0.06%	2,014,955
Dec 26, 2024	67.87	68.44	67.73	68.18	67.61	-0.04%	1,394,942
Dec 24, 2024	67.79	68.28	67.60	68.21	67.64	0.72%	943,915
Dec 23, 2024	67.12	67.83	66.83	67.72	67.16	0.47%	2,535,653
Dec 20, 2024	66.53	67.82	66.47	67.40	66.84	1.13%	13,060,777
Dec 19, 2024	66.10	67.59	66.07	66.65	66.09	0.38%	4,607,989
Dec 18, 2024	67.64	68.04	66.34	66.40	65.85	-2.47%	5,884,925
Dec 17, 2024	67.50	68.75	67.02	68.08	67.51	0.62%	6,459,715
Dec 16, 2024	68.12	68.45	67.63	67.66	67.10	-0.68%	4,244,692
Dec 13, 2024	68.21	68.58	67.90	68.12	67.55	-0.54%	2,253,986
Dec 12, 2024	69.17	69.24	68.18	68.49	67.92	0.19%	2,575,276
Dec 11, 2024	69.24	69.45	68.30	68.36	67.79	-1.14%	3,013,003
Dec 10, 2024	69.11	69.64	68.22	69.15	68.57	0.06%	2,587,458
Dec 9, 2024	69.73	70.08	68.93	69.11	68.53	-0.90%	2,760,687
Dec 6, 2024	70.65	70.75	69.53	69.74	69.16	-1.58%	3,432,767
Dec 5, 2024	70.82	71.26	70.61	70.86	70.27	0.20%	2,518,525
Dec 4, 2024	71.19	71.39	70.36	70.72	70.13	-0.39%	3,233,348
Dec 3, 2024	71.50	71.76	70.98	71.00	70.41	-0.28%	2,672,529
Dec 2, 2024	72.49	72.59	71.13	71.20	70.61	-1.87%	2,718,032
Nov 29, 2024	72.87	73.08	72.47	72.56	71.96	-0.49%	1,383,042
Nov 27, 2024	72.32	73.38	72.22	72.92	72.31	1.46%	2,528,394
Nov 26, 2024	72.05	72.09	71.25	71.87	71.27	0.38%	3,155,878
Nov 25, 2024	71.75	71.95	71.19	71.60	71.00	0.35%	3,122,602
Nov 22, 2024	71.64	71.79	71.23	71.35	70.76	-0.04%	2,065,350
Nov 21, 2024	70.47	71.43	69.82	71.38	70.79	1.90%	2,645,011
Nov 20, 2024	69.39	70.24	69.35	70.05	69.47	0.69%	2,439,601
Nov 19, 2024	69.88	70.00	69.11	69.57	68.99	-0.53%	2,268,127
Nov 18, 2024	69.52	70.42	69.42	69.94	69.36	0.69%	2,598,128
Nov 15, 2024	68.89	69.90	68.68	69.46	68.88	0.80%	4,018,542
Nov 14, 2024	68.88	69.53	68.48	68.91	68.34	0.38%	3,347,527
Nov 13, 2024	68.67	68.94	68.13	68.65	68.08	0.06%	4,068,272
Nov 12, 2024	68.63	69.35	68.35	68.61	68.04	-0.06%	5,337,499
Nov 11, 2024	67.23	68.82	67.14	68.65	68.08	1.90%	5,555,993
Nov 8, 2024	66.27	67.44	66.21	67.37	66.81	1.77%	3,859,144
Nov 7, 2024	66.38	66.88	66.07	66.20	65.65	-0.44%	4,185,826
Nov 6, 2024	65.85	67.10	65.32	66.49	65.94	0.24%	5,057,919
Nov 5, 2024	65.94	66.44	65.71	66.33	65.78	0.77%	4,713,540
Nov 4, 2024	65.97	66.18	65.27	65.82	65.27	-1.30%	12,450,772
Nov 1, 2024	67.80	68.36	66.60	66.69	66.13	-0.18%	6,860,953
Oct 31, 2024	64.38	67.73	63.64	66.81	66.25	5.96%	6,805,346
Oct 30, 2024	63.35	63.78	62.63	63.05	62.52	-0.46%	2,894,626
Oct 29, 2024	64.30	64.40	63.34	63.34	62.81	-1.77%	6,475,726
Oct 28, 2024	64.44	64.88	64.29	64.48	63.94	0.03%	4,165,714
Oct 25, 2024	65.56	65.76	64.21	64.46	63.92	-1.00%	7,028,049
Oct 24, 2024	64.53	65.20	64.26	65.11	64.57	1.23%	4,941,016
Oct 23, 2024	63.36	64.37	63.25	64.32	63.78	1.01%	2,338,233
Oct 22, 2024	63.24	63.80	63.01	63.68	63.15	0.39%	2,244,157
Oct 21, 2024	64.01	64.12	63.12	63.43	62.90	-1.00%	2,178,848
Oct 18, 2024	63.16	64.68	62.92	64.07	63.54	1.30%	3,651,774
Oct 17, 2024	63.85	63.99	63.05	63.25	62.72	-1.19%	3,382,558
Oct 16, 2024	63.43	64.06	63.31	64.01	63.48	0.91%	2,590,483
Oct 15, 2024	63.21	64.23	63.09	63.43	62.90	0.65%	3,413,211
Oct 14, 2024	62.46	63.04	62.35	63.02	62.50	1.14%	3,148,015
Oct 11, 2024	62.18	62.66	62.12	62.31	61.79	0.24%	2,822,159
Oct 10, 2024	62.78	63.02	62.14	62.16	61.64	-0.67%	2,277,396
Oct 9, 2024	62.78	63.24	62.43	62.58	62.06	-0.56%	1,867,470
Oct 8, 2024	62.58	63.43	62.58	62.93	62.41	-0.13%	2,743,995
Oct 7, 2024	63.40	63.40	62.53	63.01	62.49	-1.13%	4,288,920
Oct 4, 2024	63.68	63.98	62.65	63.73	63.20	-1.04%	3,052,914
Oct 3, 2024	65.18	65.35	64.38	64.40	63.86	-1.15%	1,818,293
Oct 2, 2024	65.09	65.49	65.00	65.15	64.61	-0.26%	1,940,369
Oct 1, 2024	65.32	65.64	64.86	65.32	64.78	0.03%	2,621,287
Sep 30, 2024	64.94	65.42	64.39	65.30	64.76	1.13%	3,139,754
Sep 27, 2024	64.24	64.83	64.13	64.57	64.03	0.92%	1,912,936