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 (%)
Mar 31, 2020 54.36 54.53 52.57 53.00 7,773,256 -1.99(-3.61%)
Mar 30, 2020 52.66 55.47 51.88 54.98 7,992,411 +3.33(+6.45%)
Mar 27, 2020 50.00 53.26 49.21 51.65 5,005,239 +0.76(+1.48%)
Mar 26, 2020 49.16 51.52 48.29 50.90 6,246,430 +2.07(+4.25%)
Mar 25, 2020 46.88 50.14 46.21 48.82 6,761,584 +1.32(+2.78%)
Mar 24, 2020 45.07 47.73 44.44 47.50 6,257,121 +3.56(+8.10%)
Mar 23, 2020 44.38 44.82 40.94 43.94 6,897,813 -0.55(-1.24%)
Mar 20, 2020 51.85 51.99 43.97 44.50 10,409,623 -6.47(-12.69%)
Mar 19, 2020 54.08 54.91 50.31 50.97 7,783,378 -2.97(-5.51%)
Mar 18, 2020 54.04 56.25 50.69 53.94 7,612,303 -3.13(-5.48%)
Mar 17, 2020 52.50 59.11 52.42 57.07 10,194,053 +5.77(+11.26%)
Mar 16, 2020 53.49 58.88 50.46 51.29 8,970,538 -7.45(-12.69%)
Mar 13, 2020 55.69 58.75 53.61 58.74 6,513,638 +4.88(+9.06%)
Mar 12, 2020 55.42 58.87 52.35 53.87 8,316,374 -4.48(-7.68%)
Mar 11, 2020 58.53 59.58 57.31 58.35 6,788,249 -1.46(-2.44%)
Mar 10, 2020 59.86 61.72 57.72 59.81 10,189,129 +0.44(+0.74%)
Mar 09, 2020 57.95 61.12 57.02 59.37 11,320,598 -1.89(-3.08%)
Mar 06, 2020 58.08 61.27 57.84 61.26 7,660,813 +0.79(+1.30%)
Mar 05, 2020 59.24 61.14 58.90 60.47 6,724,231 +0.04(+0.07%)
Mar 04, 2020 58.10 60.61 57.69 60.43 3,954,423 +3.05(+5.31%)
Mar 03, 2020 57.13 58.91 56.93 57.38 6,212,970 -0.14(-0.24%)
Mar 02, 2020 54.33 57.62 54.27 57.52 5,859,383 +3.10(+5.70%)
Feb 28, 2020 55.96 55.96 53.48 54.42 8,889,021 -2.21(-3.90%)
Feb 27, 2020 59.67 59.96 56.59 56.63 4,838,876 -3.06(-5.12%)
Feb 26, 2020 60.53 60.68 59.66 59.68 3,504,515 -0.43(-0.71%)
Feb 25, 2020 61.54 61.69 60.02 60.11 4,101,773 -1.34(-2.17%)
Feb 24, 2020 62.60 62.99 61.32 61.45 4,043,420 -0.39(-0.64%)
Feb 21, 2020 61.75 62.36 61.51 61.84 4,080,972 +0.13(+0.21%)
Feb 20, 2020 61.77 61.99 61.30 61.71 2,569,643 -0.10(-0.17%)
Feb 19, 2020 61.95 62.21 61.79 61.82 2,616,150 -0.32(-0.52%)
Feb 18, 2020 61.68 62.37 61.62 62.14 4,067,876 +0.79(+1.28%)
Feb 14, 2020 61.12 61.47 60.92 61.35 2,243,985 +0.45(+0.73%)
Feb 13, 2020 60.32 61.03 60.18 60.91 2,783,598 +0.63(+1.04%)
Feb 12, 2020 60.03 60.47 59.86 60.28 2,327,567 +0.06(+0.10%)
Feb 11, 2020 60.30 60.45 60.11 60.22 2,492,153 -0.09(-0.14%)
Feb 10, 2020 60.17 60.36 59.85 60.30 2,641,103 +0.31(+0.51%)
Feb 07, 2020 60.68 60.72 59.99 60.00 2,653,158 -0.52(-0.85%)
Feb 06, 2020 60.37 60.72 60.26 60.51 5,161,911 +0.00(+0.00%)
Feb 05, 2020 60.96 60.96 60.03 60.51 3,459,597 +0.00(+0.00%)
Feb 04, 2020 60.59 60.92 60.27 60.51 4,243,742 -0.13(-0.22%)
Feb 03, 2020 60.82 60.97 60.48 60.65 4,443,554 +0.23(+0.38%)
Jan 31, 2020 60.26 60.79 60.03 60.42 5,915,555 +0.38(+0.63%)
Jan 30, 2020 58.73 60.13 58.46 60.04 3,992,587 +1.17(+1.99%)
Jan 29, 2020 58.65 58.87 58.31 58.87 2,686,191 +0.17(+0.30%)
Jan 28, 2020 58.45 58.91 58.41 58.70 2,336,443 +0.26(+0.45%)
Jan 27, 2020 58.63 59.11 58.20 58.44 1,896,566 -0.22(-0.37%)
Jan 24, 2020 58.28 58.93 58.15 58.65 2,119,732 +0.24(+0.40%)
Jan 23, 2020 57.79 58.48 57.74 58.42 2,847,919 +0.60(+1.04%)
Jan 22, 2020 57.72 57.98 57.65 57.82 3,045,291 +0.18(+0.32%)
Jan 21, 2020 57.09 57.64 56.91 57.63 5,209,747 +0.55(+0.96%)
Jan 17, 2020 56.90 57.18 56.54 57.08 2,730,458 +0.30(+0.52%)
Jan 16, 2020 56.49 56.86 56.35 56.79 2,198,068 +0.49(+0.87%)
Jan 15, 2020 55.69 56.41 55.65 56.30 2,232,215 +0.87(+1.58%)
Jan 14, 2020 55.27 55.55 54.93 55.42 2,798,771 +0.09(+0.16%)
Jan 13, 2020 54.62 55.49 54.62 55.34 3,134,988 +0.64(+1.17%)
Jan 10, 2020 54.62 54.88 54.58 54.70 6,064,772 +0.09(+0.16%)
Jan 09, 2020 54.27 54.80 54.24 54.61 5,147,343 +0.12(+0.22%)
Jan 08, 2020 54.66 54.70 54.24 54.49 5,529,956 -0.05(-0.10%)
Jan 07, 2020 54.27 54.59 54.11 54.54 2,131,269 -0.11(-0.21%)
Jan 06, 2020 54.80 54.96 54.43 54.66 2,541,082 -0.08(-0.14%)
Jan 03, 2020 54.38 54.94 54.38 54.73 2,774,204 +0.26(+0.48%)
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.