Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
71.38
+1.33 (1.90%)
Nov 21, 2024, 4:00 PM EST - Market closed
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 70.47 | 71.43 | 69.82 | 71.38 | 71.38 | 1.90% | 2,608,154 |
| 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 |
| 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 |