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 (%)
Sep 30, 2022 61.69 62.23 60.04 60.20 6,572,923 -1.28(-2.08%)
Sep 29, 2022 64.38 64.79 61.29 61.47 4,095,907 -3.34(-5.15%)
Sep 28, 2022 65.00 65.24 64.03 64.81 2,920,084 +0.51(+0.79%)
Sep 27, 2022 65.99 66.21 64.09 64.31 3,374,010 -1.49(-2.26%)
Sep 26, 2022 67.20 67.46 65.26 65.79 3,312,801 -1.51(-2.25%)
Sep 23, 2022 67.84 67.91 66.70 67.31 2,865,529 -0.84(-1.23%)
Sep 22, 2022 68.30 68.63 67.75 68.14 2,591,707 -0.05(-0.07%)
Sep 21, 2022 69.36 70.16 68.19 68.19 2,589,241 -0.92(-1.33%)
Sep 20, 2022 69.90 69.90 68.34 69.11 2,549,436 -0.99(-1.41%)
Sep 19, 2022 69.34 70.12 68.94 70.10 1,875,452 +0.59(+0.85%)
Sep 16, 2022 69.20 69.75 68.98 69.51 8,022,085 +0.49(+0.71%)
Sep 15, 2022 70.55 70.60 68.78 69.02 3,896,308 -1.82(-2.56%)
Sep 14, 2022 70.33 71.17 70.13 70.83 2,838,565 +0.67(+0.96%)
Sep 13, 2022 71.59 71.98 69.93 70.16 3,810,887 -2.18(-3.01%)
Sep 12, 2022 72.04 72.57 71.62 72.34 2,030,594 +0.40(+0.56%)
Sep 09, 2022 71.90 72.22 71.23 71.93 2,752,854 +0.36(+0.51%)
Sep 08, 2022 71.61 72.12 71.19 71.57 2,014,609 -0.36(-0.51%)
Sep 07, 2022 70.20 72.16 70.04 71.93 3,002,684 +2.37(+3.41%)
Sep 06, 2022 69.58 70.79 69.37 69.56 2,443,688 +0.03(+0.04%)
Sep 02, 2022 70.67 71.45 69.35 69.53 2,299,299 -0.94(-1.34%)
Sep 01, 2022 69.41 70.55 69.29 70.48 1,929,979 +1.09(+1.58%)
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%)
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.