Skip to main content

Xcel Energy (NQ: XEL )

53.37 -0.16 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 64.96 66.76 64.96 66.17 3,618,379 +0.51(+0.78%)
Jun 29, 2022 65.58 65.90 65.24 65.66 3,149,901 +0.21(+0.31%)
Jun 28, 2022 64.96 65.84 64.78 65.45 4,472,168 +0.62(+0.95%)
Jun 27, 2022 64.11 64.93 63.64 64.83 3,162,998 +0.72(+1.12%)
Jun 24, 2022 63.09 64.25 62.95 64.11 4,200,527 +1.20(+1.90%)
Jun 23, 2022 61.63 63.07 61.63 62.92 4,277,843 +1.40(+2.28%)
Jun 22, 2022 60.26 61.82 60.23 61.51 3,652,933 +0.95(+1.58%)
Jun 21, 2022 59.83 60.77 59.57 60.56 3,365,169 +0.79(+1.33%)
Jun 17, 2022 60.97 61.28 59.45 59.76 7,243,656 -0.97(-1.60%)
Jun 16, 2022 60.72 61.11 59.97 60.74 5,054,654 -0.84(-1.37%)
Jun 15, 2022 62.16 62.44 60.85 61.58 3,345,799 -0.03(-0.05%)
Jun 14, 2022 63.73 63.73 60.99 61.61 3,102,313 -1.89(-2.98%)
Jun 13, 2022 65.55 65.61 63.16 63.50 3,533,768 -2.43(-3.69%)
Jun 10, 2022 65.57 66.46 65.24 65.93 3,836,758 -0.25(-0.38%)
Jun 09, 2022 67.72 68.60 66.14 66.18 2,944,018 -1.75(-2.58%)
Jun 08, 2022 69.94 69.95 67.46 67.94 5,730,225 -2.24(-3.19%)
Jun 07, 2022 69.35 70.27 69.00 70.17 2,341,415 +0.81(+1.16%)
Jun 06, 2022 69.76 69.89 69.01 69.37 2,538,440 -0.16(-0.23%)
Jun 03, 2022 69.99 70.23 69.38 69.52 2,428,828 -0.56(-0.79%)
Jun 02, 2022 70.10 70.24 68.33 70.08 2,836,080 +0.33(+0.48%)
Jun 01, 2022 70.12 70.15 69.18 69.75 2,492,745 -0.20(-0.29%)
May 31, 2022 70.34 70.46 69.45 69.95 4,042,497 -0.93(-1.31%)
May 27, 2022 69.43 70.89 68.99 70.88 3,211,398 +1.28(+1.84%)
May 26, 2022 70.37 70.57 69.52 69.60 4,833,500 -0.69(-0.98%)
May 25, 2022 70.92 71.15 69.98 70.29 3,066,914 -0.52(-0.73%)
May 24, 2022 69.64 70.94 68.18 70.81 2,887,207 +1.29(+1.86%)
May 23, 2022 69.89 69.89 68.67 69.51 2,932,166 +0.60(+0.88%)
May 20, 2022 69.67 69.77 68.35 68.91 4,926,306 -0.73(-1.05%)
May 19, 2022 69.45 70.07 68.56 69.64 3,182,528 +0.11(+0.16%)
May 18, 2022 70.08 70.29 69.31 69.53 3,394,721 -0.38(-0.54%)
May 17, 2022 69.65 70.06 68.33 69.91 2,655,424 +0.44(+0.63%)
May 16, 2022 69.04 69.81 68.75 69.48 2,884,567 +0.32(+0.46%)
May 13, 2022 68.29 69.36 67.85 69.16 2,895,414 +0.87(+1.28%)
May 12, 2022 68.67 68.99 67.21 68.29 2,895,829 -0.39(-0.57%)
May 11, 2022 67.95 69.72 67.85 68.68 4,683,791 +0.45(+0.65%)
May 10, 2022 68.61 69.44 67.41 68.23 4,648,542 -0.15(-0.22%)
May 09, 2022 67.63 68.98 67.40 68.38 4,343,693 +0.53(+0.78%)
May 06, 2022 67.52 68.05 67.10 67.85 2,793,809 +0.27(+0.40%)
May 05, 2022 67.84 68.35 67.04 67.58 4,334,560 -0.57(-0.83%)
May 04, 2022 66.79 68.38 66.70 68.15 4,482,763 +1.18(+1.76%)
May 03, 2022 68.02 68.34 66.68 66.97 5,320,655 -0.50(-0.74%)
May 02, 2022 68.24 68.82 66.76 67.47 4,735,967 -0.55(-0.81%)
Apr 29, 2022 69.50 69.51 67.81 68.02 6,058,478 -1.50(-2.16%)
Apr 28, 2022 70.14 70.20 67.83 69.52 5,668,367 +1.77(+2.62%)
Apr 27, 2022 68.20 68.95 67.43 67.75 3,194,094 -0.38(-0.56%)
Apr 26, 2022 68.33 69.32 68.10 68.13 3,921,481 -0.30(-0.43%)
Apr 25, 2022 69.31 69.56 67.21 68.43 4,788,909 -0.56(-0.81%)
Apr 22, 2022 69.85 69.99 68.91 68.99 2,554,347 -0.93(-1.33%)
Apr 21, 2022 69.84 70.61 69.64 69.91 3,498,975 -0.05(-0.07%)
Apr 20, 2022 70.03 70.36 69.74 69.96 3,573,252 +0.47(+0.68%)
Apr 19, 2022 68.94 69.80 68.87 69.49 3,502,220 +0.59(+0.86%)
Apr 18, 2022 69.25 69.45 68.60 68.89 2,348,913 -0.13(-0.19%)
Apr 14, 2022 69.09 69.48 68.87 69.02 2,161,755 -0.03(-0.04%)
Apr 13, 2022 69.64 69.73 68.71 69.05 2,450,047 -0.33(-0.48%)
Apr 12, 2022 68.92 69.83 68.41 69.38 3,093,614 +0.34(+0.50%)
Apr 11, 2022 69.53 70.12 68.86 69.04 2,964,458 -0.43(-0.61%)
Apr 08, 2022 69.40 70.02 69.08 69.47 2,278,101 +0.23(+0.34%)
Apr 07, 2022 69.39 69.64 68.62 69.24 3,477,426 -0.39(-0.56%)
Apr 06, 2022 67.92 69.78 67.82 69.63 3,608,699 +1.78(+2.63%)
Apr 05, 2022 67.64 68.74 67.58 67.84 3,208,951 +0.34(+0.51%)
Apr 04, 2022 67.04 67.68 66.35 67.50 2,242,738 -0.05(-0.07%)
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.