Skip to main content

Xcel Energy (NQ: XEL )

53.12 -0.12 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.31 57.69 56.93 57.56 3,945,853 +0.51(+0.90%)
Oct 30, 2023 57.08 57.38 56.43 57.05 3,931,515 +0.42(+0.74%)
Oct 27, 2023 57.30 58.23 56.42 56.63 4,438,397 -1.42(-2.44%)
Oct 26, 2023 57.91 58.81 57.85 58.05 3,570,843 +0.29(+0.50%)
Oct 25, 2023 57.34 57.96 57.10 57.76 3,225,981 +0.38(+0.66%)
Oct 24, 2023 56.71 57.60 56.70 57.38 3,968,233 +1.00(+1.77%)
Oct 23, 2023 56.19 56.93 55.47 56.38 4,998,051 -0.05(-0.09%)
Oct 20, 2023 57.32 57.70 56.36 56.43 4,349,948 -0.92(-1.61%)
Oct 19, 2023 57.56 58.23 57.31 57.35 4,573,992 -0.27(-0.47%)
Oct 18, 2023 57.85 58.16 57.11 57.62 3,944,201 -0.17(-0.30%)
Oct 17, 2023 57.52 58.05 57.18 57.80 3,890,743 -0.05(-0.08%)
Oct 16, 2023 57.48 58.21 56.93 57.85 3,279,112 +0.68(+1.19%)
Oct 13, 2023 56.83 57.64 56.64 57.17 3,843,420 +0.69(+1.22%)
Oct 12, 2023 56.82 57.09 56.11 56.48 4,917,123 -0.64(-1.12%)
Oct 11, 2023 56.73 57.20 56.27 57.12 3,208,752 +0.73(+1.29%)
Oct 10, 2023 55.87 56.49 55.75 56.39 3,571,499 +0.40(+0.71%)
Oct 09, 2023 55.62 56.07 55.39 55.99 2,782,143 +0.29(+0.52%)
Oct 06, 2023 54.67 56.02 54.04 55.70 6,525,047 +0.84(+1.54%)
Oct 05, 2023 55.00 55.10 54.20 54.85 3,949,062 -0.15(-0.26%)
Oct 04, 2023 54.29 55.06 53.79 55.00 4,065,662 +0.77(+1.41%)
Oct 03, 2023 52.85 54.42 52.18 54.23 5,314,387 +0.79(+1.47%)
Oct 02, 2023 55.45 55.45 52.99 53.45 5,020,066 -2.13(-3.83%)
Sep 29, 2023 55.77 56.12 55.16 55.57 4,201,984 +0.34(+0.62%)
Sep 28, 2023 55.78 55.94 54.47 55.23 4,491,502 -0.33(-0.59%)
Sep 27, 2023 55.93 56.05 55.15 55.56 4,614,002 -0.50(-0.88%)
Sep 26, 2023 57.77 57.77 55.75 56.06 6,461,420 -1.72(-2.98%)
Sep 25, 2023 57.53 57.83 57.37 57.78 3,724,997 -0.23(-0.40%)
Sep 22, 2023 57.41 58.46 57.32 58.01 5,049,633 +0.34(+0.59%)
Sep 21, 2023 58.27 58.56 57.62 57.67 5,050,226 -0.56(-0.97%)
Sep 20, 2023 57.20 58.49 56.86 58.23 7,897,927 +1.40(+2.46%)
Sep 19, 2023 56.32 57.11 56.14 56.84 8,088,780 +0.51(+0.91%)
Sep 18, 2023 56.28 56.58 55.96 56.32 4,577,036 +0.02(+0.03%)
Sep 15, 2023 56.89 57.29 56.24 56.30 9,499,409 -0.69(-1.21%)
Sep 14, 2023 56.23 57.06 56.21 56.99 5,580,234 +1.04(+1.86%)
Sep 13, 2023 55.13 56.19 55.10 55.95 6,239,243 +0.89(+1.61%)
Sep 12, 2023 55.21 55.35 54.84 55.07 4,885,423 -0.21(-0.38%)
Sep 11, 2023 54.94 55.49 54.86 55.28 5,803,779 +0.35(+0.63%)
Sep 08, 2023 54.58 55.03 54.39 54.93 3,768,991 +0.45(+0.83%)
Sep 07, 2023 54.66 54.98 54.23 54.48 3,693,261 +0.25(+0.46%)
Sep 06, 2023 53.70 54.25 53.44 54.23 3,963,924 +0.72(+1.35%)
Sep 05, 2023 54.38 54.40 53.05 53.51 4,332,787 -0.89(-1.63%)
Sep 01, 2023 55.34 55.37 53.97 54.39 2,958,927 -0.60(-1.09%)
Aug 31, 2023 55.79 55.90 54.97 54.99 4,138,786 -0.53(-0.95%)
Aug 30, 2023 55.71 56.06 55.26 55.52 2,684,231 -0.26(-0.47%)
Aug 29, 2023 55.62 56.15 55.36 55.78 4,794,535 +0.10(+0.17%)
Aug 28, 2023 55.69 55.97 55.49 55.68 4,137,166 +0.26(+0.47%)
Aug 25, 2023 54.95 55.67 54.85 55.42 8,005,547 +0.55(+1.00%)
Aug 24, 2023 55.39 55.88 54.56 54.87 6,005,991 -0.49(-0.89%)
Aug 23, 2023 55.84 55.87 54.74 55.36 8,945,910 -0.41(-0.74%)
Aug 22, 2023 55.22 55.91 55.09 55.78 3,264,973 -0.01(-0.02%)
Aug 21, 2023 55.95 56.16 55.09 55.79 3,254,144 -0.22(-0.40%)
Aug 18, 2023 56.12 56.46 55.90 56.01 3,778,577 +0.02(+0.03%)
Aug 17, 2023 56.28 56.68 55.87 55.99 4,506,297 -0.25(-0.45%)
Aug 16, 2023 56.09 56.50 56.07 56.24 3,219,901 +0.30(+0.53%)
Aug 15, 2023 56.78 56.78 55.88 55.94 3,120,932 -1.08(-1.89%)
Aug 14, 2023 57.49 57.51 56.52 57.02 3,289,376 -0.44(-0.77%)
Aug 11, 2023 57.41 57.68 57.16 57.46 3,035,720 +0.19(+0.34%)
Aug 10, 2023 57.92 58.08 57.07 57.27 2,634,454 -0.18(-0.32%)
Aug 09, 2023 57.38 58.06 57.25 57.45 4,044,226 +0.05(+0.08%)
Aug 08, 2023 57.51 57.56 56.72 57.41 3,980,803 -0.12(-0.20%)
Aug 07, 2023 58.25 58.40 57.47 57.52 4,386,546 -0.61(-1.04%)
Aug 04, 2023 58.97 59.69 57.94 58.13 3,539,148 -0.90(-1.52%)
Aug 03, 2023 60.26 60.42 58.87 59.02 4,210,964 -1.50(-2.48%)
Aug 02, 2023 60.43 60.87 60.19 60.52 3,262,075 +0.03(+0.05%)
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.