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 (%)
Feb 28, 2022 61.36 62.15 61.27 62.03 4,529,163 +0.09(+0.15%)
Feb 25, 2022 60.19 62.01 60.67 61.94 5,410,459 +2.21(+3.70%)
Feb 24, 2022 59.96 60.37 58.79 59.73 5,121,192 -0.09(-0.15%)
Feb 23, 2022 60.94 61.01 59.78 59.82 4,016,873 -0.93(-1.53%)
Feb 22, 2022 60.92 61.12 60.45 60.75 3,860,047 -0.06(-0.09%)
Feb 18, 2022 60.81 0 -0.09(-0.15%)
Feb 17, 2022 60.66 61.31 59.90 60.90 3,847,578 +0.15(+0.24%)
Feb 16, 2022 61.12 61.23 60.10 60.75 3,417,580 -0.17(-0.27%)
Feb 15, 2022 61.25 61.83 60.57 60.92 10,956,672 -0.26(-0.42%)
Feb 14, 2022 61.69 62.07 60.60 61.18 4,874,645 -0.52(-0.84%)
Feb 11, 2022 61.95 62.39 61.52 61.69 3,849,503 -0.11(-0.18%)
Feb 10, 2022 63.04 63.16 61.58 61.80 3,508,214 -1.94(-3.05%)
Feb 09, 2022 63.67 64.00 63.44 63.75 4,256,507 +0.32(+0.51%)
Feb 08, 2022 63.71 63.93 63.20 63.43 4,509,841 +0.08(+0.13%)
Feb 07, 2022 63.25 63.74 62.66 63.34 2,879,291 -0.03(-0.04%)
Feb 04, 2022 63.39 63.85 62.50 63.37 2,732,200 -0.64(-0.99%)
Feb 03, 2022 64.20 64.01 2,746,581 -0.11(-0.17%)
Feb 02, 2022 62.79 64.17 62.73 64.12 2,778,287 +1.01(+1.61%)
Feb 01, 2022 64.00 64.22 62.52 63.10 3,660,350 -1.08(-1.68%)
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%)
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.