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 (%)
Aug 31, 2022 69.92 70.38 69.38 69.38 3,008,602 -0.41(-0.59%)
Aug 30, 2022 70.63 70.72 69.55 69.79 2,716,523 -0.87(-1.23%)
Aug 29, 2022 69.80 71.04 69.44 70.66 2,438,058 +0.64(+0.92%)
Aug 26, 2022 71.25 71.34 70.00 70.02 2,582,592 -1.07(-1.51%)
Aug 25, 2022 70.74 71.11 70.10 71.09 1,662,585 +0.63(+0.89%)
Aug 24, 2022 70.46 70.60 69.93 70.47 1,531,463 +0.06(+0.08%)
Aug 23, 2022 71.04 71.05 70.18 70.41 1,627,981 -0.79(-1.12%)
Aug 22, 2022 71.78 71.97 70.98 71.20 2,117,686 -0.69(-0.96%)
Aug 19, 2022 71.85 72.34 71.72 71.90 2,575,191 -0.05(-0.06%)
Aug 18, 2022 71.96 72.45 71.78 71.94 1,996,756 +0.06(+0.08%)
Aug 17, 2022 71.67 72.36 71.67 71.89 1,702,732 -0.07(-0.10%)
Aug 16, 2022 71.30 72.21 71.30 71.96 1,580,484 +0.30(+0.42%)
Aug 15, 2022 71.02 71.72 70.70 71.66 1,487,288 +0.68(+0.96%)
Aug 12, 2022 70.28 71.01 70.14 70.98 1,792,618 +1.26(+1.81%)
Aug 11, 2022 70.34 70.86 69.62 69.72 2,066,291 -0.47(-0.67%)
Aug 10, 2022 70.36 70.53 69.74 70.19 2,454,506 +0.27(+0.39%)
Aug 09, 2022 69.06 70.12 69.06 69.92 2,037,163 +0.86(+1.24%)
Aug 08, 2022 69.30 69.86 68.84 69.06 2,188,206 +0.09(+0.14%)
Aug 05, 2022 69.65 69.76 68.35 68.96 3,271,720 -0.71(-1.02%)
Aug 04, 2022 69.38 70.43 69.32 69.67 3,022,427 +0.23(+0.34%)
Aug 03, 2022 68.49 69.59 67.61 69.44 3,098,042 +0.80(+1.17%)
Aug 02, 2022 68.85 69.56 68.35 68.63 3,049,618 +0.24(+0.36%)
Aug 01, 2022 68.18 68.76 67.75 68.39 3,240,690 +0.01(+0.01%)
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%)
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.