Skip to main content

Xcel Energy (NQ: XEL )

53.77 -0.57 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 60.42 60.67 60.15 60.63 2,872,465 +0.02(+0.03%)
Dec 28, 2023 60.25 60.74 60.15 60.62 2,472,860 +0.34(+0.57%)
Dec 27, 2023 60.46 60.53 60.11 60.27 2,926,825 -0.19(-0.31%)
Dec 26, 2023 60.20 60.71 60.19 60.46 2,211,140 +0.18(+0.31%)
Dec 22, 2023 60.20 60.63 60.03 60.27 2,501,401 +0.51(+0.86%)
Dec 21, 2023 59.55 60.09 59.24 59.76 2,891,253 +0.21(+0.36%)
Dec 20, 2023 60.42 60.65 59.55 59.55 4,390,826 -0.79(-1.30%)
Dec 19, 2023 60.77 60.80 59.81 60.33 6,588,139 -0.22(-0.37%)
Dec 18, 2023 60.09 60.77 59.79 60.56 6,828,718 +0.75(+1.25%)
Dec 15, 2023 60.53 60.57 59.41 59.81 11,106,217 -0.96(-1.58%)
Dec 14, 2023 61.88 62.03 60.60 60.77 8,211,560 -0.74(-1.20%)
Dec 13, 2023 59.48 61.51 59.07 61.51 6,969,898 +2.11(+3.55%)
Dec 12, 2023 60.01 60.01 59.20 59.40 3,387,408 -0.38(-0.63%)
Dec 11, 2023 59.21 59.84 58.77 59.78 4,460,934 +0.62(+1.05%)
Dec 08, 2023 59.64 59.82 58.68 59.16 4,472,462 -0.62(-1.04%)
Dec 07, 2023 60.24 60.49 59.69 59.78 3,860,687 -0.41(-0.68%)
Dec 06, 2023 59.48 60.21 59.24 60.19 3,891,487 +0.91(+1.54%)
Dec 05, 2023 59.85 59.93 59.11 59.27 3,202,574 -0.43(-0.72%)
Dec 04, 2023 59.29 60.01 59.09 59.70 3,713,779 +0.04(+0.07%)
Dec 01, 2023 59.19 59.72 58.78 59.66 3,005,089 +0.57(+0.97%)
Nov 30, 2023 58.42 59.18 58.21 59.09 4,939,238 +0.82(+1.40%)
Nov 29, 2023 59.28 59.39 58.08 58.27 4,441,876 -0.94(-1.59%)
Nov 28, 2023 58.85 59.67 58.59 59.22 3,775,804 +0.51(+0.86%)
Nov 27, 2023 58.84 59.01 58.15 58.71 2,918,509 -0.07(-0.12%)
Nov 24, 2023 58.83 58.85 58.31 58.78 1,397,948 +0.09(+0.15%)
Nov 22, 2023 58.49 58.73 58.05 58.69 4,180,691 +0.40(+0.68%)
Nov 21, 2023 58.51 58.56 57.87 58.29 4,261,856 -0.04(-0.07%)
Nov 20, 2023 58.50 58.52 57.57 58.33 6,499,149 -0.49(-0.83%)
Nov 17, 2023 59.25 59.25 58.60 58.82 4,456,150 -0.14(-0.23%)
Nov 16, 2023 58.96 59.22 58.52 58.95 4,088,033 +0.59(+1.02%)
Nov 15, 2023 58.46 59.01 58.15 58.36 3,541,388 -0.20(-0.35%)
Nov 14, 2023 57.41 58.76 57.36 58.56 4,375,938 +1.97(+3.48%)
Nov 13, 2023 57.30 57.60 56.45 56.59 3,048,250 -0.90(-1.57%)
Nov 10, 2023 57.24 57.55 56.94 57.50 2,998,380 +0.49(+0.85%)
Nov 09, 2023 57.33 57.68 56.84 57.01 3,986,447 -0.37(-0.64%)
Nov 08, 2023 57.88 57.97 56.83 57.38 4,070,459 -0.73(-1.25%)
Nov 07, 2023 58.96 58.96 57.98 58.11 3,619,428 -0.71(-1.21%)
Nov 06, 2023 59.32 59.46 58.73 58.82 3,232,720 -0.46(-0.77%)
Nov 03, 2023 60.15 60.23 59.25 59.27 4,036,827 -0.04(-0.07%)
Nov 02, 2023 58.77 59.80 58.65 59.31 4,078,717 +0.51(+0.88%)
Nov 01, 2023 57.54 59.07 57.11 58.80 5,178,505 +1.23(+2.14%)
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%)
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.