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 (%)
Aug 30, 2019 55.85 56.00 55.27 55.40 3,702,002 -0.33(-0.59%)
Aug 29, 2019 55.41 55.76 54.92 55.73 3,158,468 +0.53(+0.97%)
Aug 28, 2019 55.33 55.67 54.96 55.20 3,653,851 -0.01(-0.02%)
Aug 27, 2019 55.04 55.57 55.00 55.20 3,478,157 +0.39(+0.71%)
Aug 26, 2019 54.05 54.82 53.88 54.82 2,985,221 +0.94(+1.75%)
Aug 23, 2019 54.67 54.94 53.52 53.88 4,487,795 -0.72(-1.31%)
Aug 22, 2019 54.36 54.70 54.07 54.59 3,663,876 +0.24(+0.44%)
Aug 21, 2019 53.78 54.38 53.66 54.35 2,594,229 +0.52(+0.96%)
Aug 20, 2019 53.79 53.93 53.29 53.83 5,361,373 +0.22(+0.40%)
Aug 19, 2019 53.34 53.94 53.12 53.62 2,949,748 +0.30(+0.57%)
Aug 16, 2019 53.15 53.63 53.02 53.31 2,651,921 +0.23(+0.44%)
Aug 15, 2019 52.40 53.23 52.19 53.08 4,251,642 +0.65(+1.23%)
Aug 14, 2019 53.08 53.18 52.25 52.43 4,117,713 -0.52(-0.98%)
Aug 13, 2019 52.96 53.23 52.50 52.95 3,019,445 -0.13(-0.24%)
Aug 12, 2019 53.44 53.50 52.81 53.08 3,075,534 -0.21(-0.39%)
Aug 09, 2019 53.15 53.50 52.94 53.29 2,643,111 +0.11(+0.21%)
Aug 08, 2019 52.47 53.31 51.84 53.18 3,197,387 +0.73(+1.40%)
Aug 07, 2019 52.21 52.75 51.33 52.44 4,645,103 +0.31(+0.60%)
Aug 06, 2019 51.25 52.37 50.85 52.13 3,787,428 +0.69(+1.34%)
Aug 05, 2019 51.82 52.59 51.26 51.44 5,610,106 -0.16(-0.32%)
Aug 02, 2019 52.53 52.90 51.49 51.61 5,005,590 -0.81(-1.55%)
Aug 01, 2019 50.81 52.81 50.67 52.42 6,662,879 +0.99(+1.93%)
Jul 31, 2019 52.06 52.38 51.02 51.43 7,103,560 -0.85(-1.62%)
Jul 30, 2019 52.29 52.89 51.96 52.27 2,698,912 -0.34(-0.64%)
Jul 29, 2019 52.44 52.77 52.27 52.61 3,302,806 +0.41(+0.78%)
Jul 26, 2019 51.95 52.42 51.85 52.20 8,184,928 +0.28(+0.53%)
Jul 25, 2019 52.08 52.37 51.70 51.93 3,408,373 -0.23(-0.45%)
Jul 24, 2019 52.31 52.32 51.74 52.16 3,048,057 +0.04(+0.08%)
Jul 23, 2019 52.51 52.51 51.76 52.12 3,359,932 -0.26(-0.49%)
Jul 22, 2019 52.53 52.58 51.97 52.37 3,457,633 -0.05(-0.10%)
Jul 19, 2019 53.40 53.51 52.40 52.43 4,309,053 -1.00(-1.87%)
Jul 18, 2019 52.99 53.47 52.56 53.43 2,664,288 +0.56(+1.06%)
Jul 17, 2019 52.94 53.19 52.73 52.87 3,249,925 +0.24(+0.46%)
Jul 16, 2019 52.67 52.90 52.35 52.62 3,576,328 -0.16(-0.29%)
Jul 15, 2019 52.48 52.84 52.21 52.78 2,548,053 +0.33(+0.62%)
Jul 12, 2019 52.84 52.88 52.24 52.45 2,392,617 -0.34(-0.64%)
Jul 11, 2019 52.62 53.07 52.20 52.79 3,597,318 +0.02(+0.03%)
Jul 10, 2019 52.75 53.09 52.56 52.77 2,861,784 +0.24(+0.46%)
Jul 09, 2019 52.47 52.56 52.19 52.53 2,775,749 +0.03(+0.07%)
Jul 08, 2019 52.24 52.61 52.13 52.49 2,045,872 +0.14(+0.26%)
Jul 05, 2019 51.87 52.43 51.24 52.36 2,130,995 -0.02(-0.03%)
Jul 03, 2019 52.09 52.69 52.00 52.37 1,580,279 +0.48(+0.93%)
Jul 02, 2019 51.41 51.97 51.30 51.89 2,420,343 +0.89(+1.74%)
Jul 01, 2019 51.50 51.50 50.73 51.00 2,902,814 -0.32(-0.62%)
Jun 28, 2019 51.18 51.62 50.99 51.32 4,397,264 +0.18(+0.35%)
Jun 27, 2019 51.29 51.51 50.90 51.14 3,451,933 -0.15(-0.29%)
Jun 26, 2019 52.38 52.71 51.23 51.29 7,006,474 -1.33(-2.53%)
Jun 25, 2019 52.90 52.98 52.39 52.62 4,460,042 -0.24(-0.46%)
Jun 24, 2019 53.46 53.46 52.75 52.86 3,537,123 -0.23(-0.44%)
Jun 21, 2019 52.86 53.17 52.31 53.09 6,078,739 +0.20(+0.38%)
Jun 20, 2019 52.74 53.07 52.30 52.89 4,045,156 +0.43(+0.82%)
Jun 19, 2019 51.56 52.62 51.56 52.46 4,045,159 +0.63(+1.22%)
Jun 18, 2019 52.01 52.11 51.43 51.83 4,983,991 +0.17(+0.33%)
Jun 17, 2019 51.95 52.05 51.31 51.66 3,154,650 -0.13(-0.25%)
Jun 14, 2019 51.35 51.90 51.18 51.79 3,666,415 +0.50(+0.98%)
Jun 13, 2019 51.15 51.35 50.86 51.29 3,231,351 +0.29(+0.57%)
Jun 12, 2019 50.54 51.09 50.29 51.00 2,182,439 +0.71(+1.41%)
Jun 11, 2019 50.72 50.84 50.00 50.29 2,138,187 -0.49(-0.96%)
Jun 10, 2019 50.86 50.90 50.41 50.78 2,393,958 -0.15(-0.29%)
Jun 07, 2019 51.51 51.89 50.88 50.92 3,334,985 -0.32(-0.62%)
Jun 06, 2019 50.96 51.31 50.76 51.24 1,916,561 +0.41(+0.81%)
Jun 05, 2019 49.68 50.95 49.50 50.83 3,619,812 +1.32(+2.67%)
Jun 04, 2019 49.58 49.67 48.30 49.51 2,849,814 -0.16(-0.33%)
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.