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 (%)
Jan 29, 2021 56.63 57.94 56.43 57.39 2,832,716 +0.31(+0.55%)
Jan 28, 2021 56.66 58.69 55.60 57.08 3,340,035 -0.16(-0.28%)
Jan 27, 2021 58.67 59.35 57.17 57.24 3,728,445 -1.78(-3.02%)
Jan 26, 2021 59.37 59.42 58.30 59.02 2,523,561 -0.62(-1.04%)
Jan 25, 2021 57.94 59.68 57.62 59.64 2,767,090 +1.56(+2.69%)
Jan 22, 2021 58.31 58.45 57.77 58.08 1,917,393 -0.31(-0.54%)
Jan 21, 2021 58.27 58.73 58.01 58.39 2,013,196 -0.29(-0.49%)
Jan 20, 2021 57.85 58.87 57.68 58.68 2,975,128 +0.65(+1.11%)
Jan 19, 2021 58.51 58.59 57.64 58.03 2,808,233 -0.22(-0.38%)
Jan 15, 2021 56.87 58.34 56.54 58.26 4,250,245 +1.26(+2.20%)
Jan 14, 2021 58.14 58.26 56.87 57.00 1,951,402 -1.30(-2.23%)
Jan 13, 2021 56.99 58.39 56.67 58.30 2,961,867 +1.44(+2.54%)
Jan 12, 2021 57.75 57.81 56.66 56.86 3,083,112 -0.90(-1.55%)
Jan 11, 2021 58.90 59.07 57.33 57.76 2,342,209 -1.22(-2.07%)
Jan 08, 2021 58.35 59.13 58.20 58.98 2,477,247 +0.54(+0.92%)
Jan 07, 2021 59.91 59.92 58.23 58.44 2,932,953 -1.17(-1.96%)
Jan 06, 2021 57.92 60.09 57.92 59.60 2,973,724 +1.29(+2.21%)
Jan 05, 2021 58.83 59.12 57.85 58.31 2,204,164 -0.57(-0.97%)
Jan 04, 2021 59.68 59.98 58.40 58.88 3,564,846 -0.91(-1.52%)
Dec 31, 2020 59.79 59.79 59.79 1,445,516 +0.91(+1.55%)
Dec 30, 2020 58.75 59.06 58.64 58.88 1,445,516 +0.21(+0.35%)
Dec 29, 2020 58.74 58.99 58.32 58.67 1,964,025 +0.09(+0.15%)
Dec 28, 2020 58.19 58.68 58.08 58.58 2,006,825 +0.62(+1.07%)
Dec 24, 2020 57.74 58.07 57.43 57.96 667,229 +0.29(+0.50%)
Dec 23, 2020 58.44 58.81 57.64 57.68 1,285,835 -0.47(-0.80%)
Dec 22, 2020 58.18 58.40 57.80 58.14 2,006,648 -0.12(-0.20%)
Dec 21, 2020 58.12 58.42 57.31 58.26 3,255,976 -0.63(-1.07%)
Dec 18, 2020 59.97 60.15 58.70 58.89 6,727,128 -0.81(-1.36%)
Dec 17, 2020 58.80 60.09 58.65 59.70 3,322,100 +1.27(+2.16%)
Dec 16, 2020 58.95 59.60 58.34 58.44 2,235,392 -0.38(-0.65%)
Dec 15, 2020 58.33 59.12 57.72 58.82 2,220,637 +0.87(+1.51%)
Dec 14, 2020 58.13 59.20 57.92 57.95 2,643,900 +0.04(+0.06%)
Dec 11, 2020 57.76 58.12 57.41 57.91 2,483,880 -0.16(-0.28%)
Dec 10, 2020 58.54 58.70 57.78 58.07 2,295,557 -0.34(-0.58%)
Dec 09, 2020 58.81 59.03 57.99 58.41 2,329,355 -0.43(-0.73%)
Dec 08, 2020 59.03 59.42 58.62 58.84 2,207,820 -0.51(-0.86%)
Dec 07, 2020 58.61 59.57 58.45 59.35 2,427,148 +0.77(+1.31%)
Dec 04, 2020 59.84 60.17 58.28 58.58 2,542,806 -1.39(-2.32%)
Dec 03, 2020 60.86 61.11 59.71 59.97 2,487,803 -1.22(-1.99%)
Dec 02, 2020 60.74 61.35 59.99 61.19 4,070,955 +0.19(+0.31%)
Dec 01, 2020 60.25 61.64 60.23 61.00 4,419,196 +0.99(+1.65%)
Nov 30, 2020 60.24 60.56 59.69 60.01 7,587,857 -0.23(-0.38%)
Nov 27, 2020 60.87 60.88 59.85 60.25 2,188,575 -0.44(-0.72%)
Nov 25, 2020 60.74 61.21 60.04 60.68 4,991,892 -0.03(-0.04%)
Nov 24, 2020 61.13 61.43 60.04 60.71 5,530,802 -0.20(-0.32%)
Nov 23, 2020 62.08 62.08 60.41 60.91 4,905,032 -0.85(-1.37%)
Nov 20, 2020 61.74 62.38 61.48 61.75 2,652,128 -0.04(-0.06%)
Nov 19, 2020 62.79 62.89 61.03 61.79 4,370,871 -1.02(-1.63%)
Nov 18, 2020 65.16 65.19 62.78 62.81 2,468,098 -1.90(-2.93%)
Nov 17, 2020 66.29 66.62 64.61 64.71 2,600,953 -1.85(-2.78%)
Nov 16, 2020 66.20 66.63 65.52 66.56 2,199,375 +0.56(+0.85%)
Nov 13, 2020 66.04 66.37 65.66 66.00 1,366,639 +0.29(+0.43%)
Nov 12, 2020 66.00 66.45 65.18 65.72 2,362,104 -0.83(-1.25%)
Nov 11, 2020 66.24 67.39 65.56 66.54 2,341,301 +0.86(+1.30%)
Nov 10, 2020 65.15 65.99 64.95 65.69 2,654,077 +0.27(+0.41%)
Nov 09, 2020 67.82 68.10 65.32 65.42 3,187,915 +0.11(+0.16%)
Nov 06, 2020 66.14 66.29 65.19 65.32 1,632,536 -0.37(-0.57%)
Nov 05, 2020 65.72 66.70 65.28 65.69 2,257,935 +0.90(+1.39%)
Nov 04, 2020 65.82 66.47 64.66 64.79 2,563,199 -0.23(-0.36%)
Nov 03, 2020 64.34 65.97 64.34 65.02 2,774,148 +1.07(+1.67%)
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.