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 (%)
Jul 29, 2022 67.34 68.76 67.29 68.38 2,833,108 +0.91(+1.34%)
Jul 28, 2022 65.84 67.62 65.28 67.48 2,799,165 +1.83(+2.79%)
Jul 27, 2022 65.17 65.76 64.89 65.64 2,563,471 +0.04(+0.06%)
Jul 26, 2022 65.29 66.01 65.13 65.61 2,963,345 +0.70(+1.08%)
Jul 25, 2022 64.35 64.97 64.01 64.91 2,021,753 +0.74(+1.15%)
Jul 22, 2022 63.54 64.22 63.34 64.17 2,355,070 +0.91(+1.43%)
Jul 21, 2022 63.07 63.37 62.58 63.26 4,239,194 +0.09(+0.15%)
Jul 20, 2022 64.35 64.44 63.04 63.17 4,667,966 -1.18(-1.83%)
Jul 19, 2022 64.66 64.80 63.84 64.35 4,772,276 +0.29(+0.45%)
Jul 18, 2022 65.12 65.28 63.98 64.06 3,249,369 -1.32(-2.02%)
Jul 15, 2022 64.99 65.45 64.25 65.37 2,687,591 +0.61(+0.94%)
Jul 14, 2022 63.75 64.86 63.54 64.77 1,509,671 +0.10(+0.16%)
Jul 13, 2022 64.34 65.36 64.29 64.66 1,761,887 -0.28(-0.43%)
Jul 12, 2022 65.47 65.99 64.69 64.94 2,072,992 -0.36(-0.56%)
Jul 11, 2022 65.01 65.72 64.42 65.31 2,320,088 +0.27(+0.42%)
Jul 08, 2022 65.03 65.31 64.53 65.04 2,388,430 +0.02(+0.03%)
Jul 07, 2022 66.58 66.97 64.68 65.02 6,568,178 -1.34(-2.01%)
Jul 06, 2022 65.63 66.96 65.00 66.35 3,312,805 +1.05(+1.60%)
Jul 05, 2022 67.84 67.95 64.53 65.31 3,924,654 -2.56(-3.77%)
Jul 01, 2022 66.15 67.91 65.83 67.87 3,896,129 +1.75(+2.64%)
Jun 30, 2022 64.92 66.71 64.92 66.12 3,621,063 +0.51(+0.78%)
Jun 29, 2022 65.53 65.85 65.20 65.61 3,152,237 +0.21(+0.31%)
Jun 28, 2022 64.92 65.79 64.73 65.40 4,475,485 +0.62(+0.95%)
Jun 27, 2022 64.07 64.88 63.59 64.78 3,165,343 +0.72(+1.12%)
Jun 24, 2022 63.05 64.21 62.91 64.07 4,203,643 +1.20(+1.90%)
Jun 23, 2022 61.59 63.02 61.59 62.87 4,281,016 +1.40(+2.28%)
Jun 22, 2022 60.22 61.77 60.18 61.47 3,655,643 +0.95(+1.57%)
Jun 21, 2022 59.79 60.73 59.52 60.51 3,367,665 +0.79(+1.33%)
Jun 17, 2022 60.93 61.23 59.40 59.72 7,249,028 -0.97(-1.60%)
Jun 16, 2022 60.67 61.07 59.92 60.69 5,058,403 -0.84(-1.37%)
Jun 15, 2022 62.11 62.39 60.80 61.53 3,348,280 -0.03(-0.05%)
Jun 14, 2022 63.68 63.69 60.95 61.56 3,104,614 -1.89(-2.98%)
Jun 13, 2022 65.50 65.56 63.12 63.45 3,536,390 -2.43(-3.69%)
Jun 10, 2022 65.52 66.41 65.20 65.88 3,839,604 -0.25(-0.38%)
Jun 09, 2022 67.67 68.54 66.10 66.13 2,946,202 -1.75(-2.58%)
Jun 08, 2022 69.89 69.90 67.41 67.89 5,734,476 -2.24(-3.19%)
Jun 07, 2022 69.30 70.21 68.95 70.12 2,343,152 +0.81(+1.16%)
Jun 06, 2022 69.70 69.83 68.96 69.31 2,540,323 -0.16(-0.23%)
Jun 03, 2022 69.94 70.18 69.32 69.47 2,430,629 -0.56(-0.79%)
Jun 02, 2022 70.05 70.19 68.28 70.03 2,838,184 +0.33(+0.48%)
Jun 01, 2022 70.07 70.10 69.13 69.69 2,494,594 -0.20(-0.29%)
May 31, 2022 70.29 70.40 69.40 69.90 4,045,496 -0.93(-1.31%)
May 27, 2022 69.38 70.84 68.94 70.83 3,213,781 +1.28(+1.84%)
May 26, 2022 70.32 70.52 69.47 69.55 4,837,086 -0.69(-0.98%)
May 25, 2022 70.86 71.10 69.93 70.23 3,069,188 -0.52(-0.73%)
May 24, 2022 69.58 70.88 68.13 70.75 2,889,349 +1.29(+1.86%)
May 23, 2022 69.83 69.83 68.62 69.46 2,934,341 +0.60(+0.88%)
May 20, 2022 69.62 69.72 68.30 68.86 4,929,960 -0.73(-1.05%)
May 19, 2022 69.40 70.02 68.51 69.59 3,184,889 +0.11(+0.16%)
May 18, 2022 70.03 70.24 69.26 69.48 3,397,239 -0.38(-0.54%)
May 17, 2022 69.60 70.01 68.28 69.86 2,657,394 +0.44(+0.63%)
May 16, 2022 68.99 69.76 68.70 69.43 2,886,707 +0.32(+0.46%)
May 13, 2022 68.24 69.31 67.80 69.11 2,897,562 +0.87(+1.28%)
May 12, 2022 68.62 68.93 67.16 68.24 2,897,977 -0.39(-0.57%)
May 11, 2022 67.90 69.67 67.80 68.63 4,687,265 +0.45(+0.65%)
May 10, 2022 68.56 69.39 67.36 68.18 4,651,990 -0.15(-0.22%)
May 09, 2022 67.58 68.92 67.35 68.33 4,346,915 +0.53(+0.78%)
May 06, 2022 67.47 68.00 67.05 67.80 2,795,881 +0.27(+0.40%)
May 05, 2022 67.79 68.30 66.99 67.53 4,337,776 -0.57(-0.83%)
May 04, 2022 66.74 68.33 66.65 68.10 4,486,088 +1.18(+1.76%)
May 03, 2022 67.97 68.29 66.63 66.92 5,324,602 -0.50(-0.74%)
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.