Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	67.80	68.36	66.60	66.69	66.69	-0.18%	6,808,599
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
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