Skip to main content

Xcel Energy (NQ: XEL )

53.00 -0.24 (-0.45%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.68 64.27 64.18 3,772,329 -0.17(-0.26%)
Jan 28, 2022 61.20 64.39 61.20 64.35 3,723,252 +0.83(+1.31%)
Jan 27, 2022 62.14 63.87 61.54 63.52 4,821,422 +1.22(+1.95%)
Jan 26, 2022 62.32 63.31 61.72 62.30 4,408,814 -0.24(-0.38%)
Jan 25, 2022 62.02 63.03 61.85 62.54 5,162,213 +0.41(+0.67%)
Jan 24, 2022 63.24 63.64 60.44 62.13 4,886,583 -0.73(-1.16%)
Jan 21, 2022 63.14 63.89 62.70 62.85 5,302,436 +0.04(+0.06%)
Jan 20, 2022 62.94 63.46 62.69 62.82 4,056,204 +0.06(+0.09%)
Jan 19, 2022 63.02 63.52 62.38 62.76 4,078,928 -0.25(-0.39%)
Jan 18, 2022 62.97 63.36 62.15 63.01 3,924,709 -0.53(-0.84%)
Jan 14, 2022 63.55 0 -0.05(-0.07%)
Jan 13, 2022 63.33 63.85 63.14 63.59 2,853,086 +0.40(+0.63%)
Jan 12, 2022 62.97 63.27 62.51 63.20 2,364,014 -0.01(-0.01%)
Jan 11, 2022 64.22 64.51 62.79 63.20 3,696,092 -1.16(-1.80%)
Jan 10, 2022 64.03 64.69 63.82 64.37 4,081,587 +0.70(+1.10%)
Jan 07, 2022 62.90 63.97 62.42 63.67 2,901,253 +0.55(+0.88%)
Jan 06, 2022 63.74 64.10 62.95 63.11 2,491,996 -0.50(-0.78%)
Jan 05, 2022 62.99 64.32 62.80 63.61 4,521,736 +0.62(+0.98%)
Jan 04, 2022 62.53 64.06 62.44 62.99 4,555,198 +0.40(+0.63%)
Jan 03, 2022 62.33 62.64 61.57 62.60 3,799,944 +0.22(+0.35%)
Dec 31, 2021 62.14 62.63 61.20 62.38 6,191,575 -0.49(-0.78%)
Dec 30, 2021 62.85 62.92 62.46 62.86 1,893,429 +0.25(+0.40%)
Dec 29, 2021 62.39 62.72 62.16 62.62 1,630,807 +0.31(+0.50%)
Dec 28, 2021 61.56 62.31 61.56 62.30 1,317,523 +0.74(+1.20%)
Dec 27, 2021 61.56 61.73 61.16 61.56 1,314,920 +0.19(+0.32%)
Dec 23, 2021 61.55 61.76 61.25 61.37 2,650,886 -0.11(-0.18%)
Dec 22, 2021 60.58 61.68 60.58 61.48 2,438,963 +0.36(+0.59%)
Dec 21, 2021 61.77 61.97 60.90 61.12 3,148,723 -0.30(-0.48%)
Dec 20, 2021 61.42 61.53 60.10 61.42 2,594,217 +0.11(+0.18%)
Dec 17, 2021 62.54 63.02 61.16 61.31 5,753,016 -1.78(-2.83%)
Dec 16, 2021 62.76 63.66 62.51 63.09 4,125,414 +0.12(+0.19%)
Dec 15, 2021 61.91 63.03 61.86 62.98 3,778,015 +1.31(+2.12%)
Dec 14, 2021 61.60 61.92 61.05 61.67 3,390,290 -0.06(-0.10%)
Dec 13, 2021 60.81 62.09 60.81 61.73 2,692,628 +0.87(+1.43%)
Dec 10, 2021 61.55 61.72 60.76 60.86 3,107,927 -0.27(-0.43%)
Dec 09, 2021 61.36 61.51 60.83 61.13 3,521,651 -0.28(-0.46%)
Dec 08, 2021 60.49 61.60 60.32 61.41 3,321,862 +0.98(+1.62%)
Dec 07, 2021 59.57 60.45 59.34 60.43 5,453,569 +0.79(+1.32%)
Dec 06, 2021 60.12 60.75 59.61 59.64 4,122,172 +0.01(+0.02%)
Dec 03, 2021 59.53 60.01 58.71 59.64 3,637,111 +0.48(+0.80%)
Dec 02, 2021 58.92 59.71 58.89 59.16 3,255,133 +0.40(+0.69%)
Dec 01, 2021 58.95 60.00 58.43 58.76 3,899,410 +0.44(+0.75%)
Nov 30, 2021 59.83 59.83 58.11 58.32 4,697,094 -1.70(-2.84%)
Nov 29, 2021 59.22 60.19 58.75 60.02 2,874,335 +0.76(+1.28%)
Nov 26, 2021 59.96 60.47 59.13 59.26 2,342,992 -0.72(-1.21%)
Nov 24, 2021 60.29 60.34 59.75 59.98 2,246,216 -0.27(-0.44%)
Nov 23, 2021 60.50 60.61 59.96 60.25 2,100,711 +0.46(+0.77%)
Nov 22, 2021 59.79 61.34 59.44 59.79 5,696,273 +0.22(+0.37%)
Nov 19, 2021 58.85 59.70 58.67 59.57 3,195,800 +0.70(+1.20%)
Nov 18, 2021 59.27 58.86 58.57 58.87 2,658,324 -0.59(-0.98%)
Nov 17, 2021 58.53 59.53 58.27 59.45 3,852,173 +0.79(+1.34%)
Nov 16, 2021 58.89 59.25 58.63 58.67 3,024,062 -0.18(-0.31%)
Nov 15, 2021 57.90 58.89 57.80 58.85 2,382,614 +1.08(+1.87%)
Nov 12, 2021 58.04 58.22 57.47 57.77 4,200,969 -0.34(-0.58%)
Nov 11, 2021 58.84 58.84 57.69 58.11 2,075,657 -0.81(-1.37%)
Nov 10, 2021 58.41 59.02 58.91 2,464,181 +0.71(+1.23%)
Nov 09, 2021 57.48 58.39 57.37 58.20 6,824,735 +0.79(+1.37%)
Nov 08, 2021 58.42 58.56 57.06 57.41 2,902,727 -0.97(-1.66%)
Nov 05, 2021 58.02 58.69 57.90 58.38 4,892,691 +0.67(+1.16%)
Nov 04, 2021 58.03 58.39 57.36 57.71 5,742,374 -0.39(-0.68%)
Nov 03, 2021 58.89 59.33 57.61 58.11 2,619,401 -1.11(-1.87%)
Nov 02, 2021 59.36 59.53 58.64 59.21 2,617,742 +0.19(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.