Xcel Energy (XEL)

79.34
-0.96 (-1.20%)
NASDAQ· Last Trade: Jul 1st, 1:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xcel Energy (XEL)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202681.6081.7180.1680.307,620,93280.30
6/29/202682.4182.6081.5081.985,801,95481.98
6/26/202682.3382.7982.0082.236,791,01582.23
6/25/202681.9482.8881.1381.755,996,74481.75
6/24/202681.0081.7480.3581.474,135,17381.47
6/23/202679.3180.5378.6980.334,221,36780.33
6/22/202677.4179.0777.1778.815,104,76978.81
6/18/202677.3478.6276.8977.4114,786,90777.41
6/17/202678.4079.3377.3277.466,741,87777.46
6/16/202679.4780.2478.6578.985,057,20478.98
6/15/202678.3479.3777.7779.356,542,69179.35
6/12/202678.4279.2978.3279.225,931,26278.63
6/11/202678.5679.3278.0978.276,943,18877.68
6/10/202678.7078.7077.5078.107,119,44077.52
6/09/202677.8578.5377.3077.875,725,86677.29
6/08/202679.3079.8877.4277.628,561,68777.04
6/05/202678.3479.5678.1779.045,334,93678.45
6/04/202678.0078.8076.6277.774,221,59677.19
6/03/202678.0079.1476.9577.397,390,52976.81
6/02/202676.3578.0876.1677.876,010,33677.29
6/01/202678.4578.8276.1676.415,024,90175.84
5/29/202679.1780.6078.4379.5014,308,53178.90
5/28/202680.7780.9079.1679.264,736,97878.67
5/27/202680.5081.3580.1581.004,712,20680.39
5/26/202681.2181.5080.6780.784,082,21180.18
5/22/202680.3581.1479.9881.083,738,06080.47
5/21/202679.8180.3479.4980.206,243,20179.60
5/20/202680.2480.4479.5379.864,505,99379.26
5/19/202677.8780.0277.8379.733,642,84879.13
5/18/202678.4478.9977.5378.104,971,73977.52
5/15/202680.0380.0377.6877.924,702,22777.34
5/14/202679.6980.3379.6380.034,269,50979.43
5/13/202678.7480.1078.6379.913,867,82279.31
5/12/202680.2980.5779.3279.909,548,19279.30
5/11/202679.5680.9979.4080.608,069,84980.00
5/08/202680.4681.1879.2779.394,559,44978.80
5/07/202680.4480.8279.7980.436,154,45879.83
5/06/202681.1381.6180.1680.556,705,54779.95
5/05/202681.0282.1580.8381.454,959,00880.84
5/04/202681.9582.3780.6581.173,550,39880.56
5/01/202682.9583.8582.3882.585,345,93781.96
4/30/202679.1183.1179.0282.959,105,31682.33
4/29/202679.0979.4678.2478.823,718,84678.23
4/28/202680.1880.2878.9479.483,790,80078.89
4/27/202679.3579.7679.1779.413,892,00778.82
4/24/202679.1979.6978.6179.153,949,55778.56
4/23/202678.6379.8278.4479.485,379,39778.89
4/22/202679.6980.0577.3578.114,474,48077.53
4/21/202680.5280.8478.7279.083,847,34778.49
4/20/202681.0881.8680.1780.324,041,47879.72
4/17/202681.1181.2679.8181.084,096,72980.47
4/16/202679.1081.1278.9781.056,748,54780.44
4/15/202679.4079.5578.5078.655,267,36478.06
4/14/202680.0080.1678.7779.835,826,39179.23
4/13/202682.3082.3580.4180.454,324,47379.85
4/10/202682.6383.0582.1982.383,515,63981.76
4/09/202681.2583.1881.1082.773,956,29282.15
4/08/202680.0681.5079.6181.464,283,33180.85
4/07/202680.0781.1080.0680.543,391,61279.94
4/06/202680.1880.9680.0880.393,232,19979.79
4/02/202679.8280.9379.4680.742,698,17480.14
4/01/202679.1580.2879.0279.714,618,35679.11