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 (%)
Jul 30, 2021 62.61 63.26 61.95 62.07 2,776,231 -0.49(-0.79%)
Jul 29, 2021 63.45 63.45 62.15 62.57 1,665,645 +0.08(+0.13%)
Jul 28, 2021 63.07 63.21 62.05 62.48 2,295,242 -0.69(-1.09%)
Jul 27, 2021 62.04 63.37 61.80 63.17 2,691,748 +1.05(+1.68%)
Jul 26, 2021 62.04 62.22 61.51 62.13 1,693,516 +0.04(+0.06%)
Jul 23, 2021 61.38 62.12 61.21 62.09 1,951,042 +0.94(+1.53%)
Jul 22, 2021 60.92 61.40 60.80 61.16 2,224,356 +0.16(+0.27%)
Jul 21, 2021 61.86 62.06 60.91 60.99 2,565,293 -1.00(-1.61%)
Jul 20, 2021 62.29 63.02 61.82 61.99 3,416,328 -0.10(-0.16%)
Jul 19, 2021 63.19 63.96 61.44 62.09 4,436,696 -0.78(-1.24%)
Jul 16, 2021 62.43 63.33 62.43 62.87 3,127,083 +0.37(+0.60%)
Jul 15, 2021 61.89 62.53 61.75 62.50 3,455,270 +0.57(+0.93%)
Jul 14, 2021 61.54 62.26 61.10 61.93 3,213,920 +0.46(+0.75%)
Jul 13, 2021 61.66 61.98 61.26 61.46 2,252,637 -0.24(-0.38%)
Jul 12, 2021 61.45 61.76 61.09 61.70 2,035,096 +0.15(+0.25%)
Jul 09, 2021 61.30 61.68 60.85 61.55 2,758,897 +0.15(+0.25%)
Jul 08, 2021 61.60 62.04 61.18 61.39 2,370,130 -0.16(-0.27%)
Jul 07, 2021 61.06 61.61 60.72 61.56 2,111,363 +0.55(+0.91%)
Jul 06, 2021 60.62 61.07 59.98 61.00 2,900,184 +0.23(+0.37%)
Jul 02, 2021 61.13 61.30 60.58 60.77 1,839,078 -0.19(-0.31%)
Jul 01, 2021 60.12 61.10 59.68 60.96 3,562,689 +1.05(+1.75%)
Jun 30, 2021 59.76 60.15 59.55 59.92 2,649,992 +0.15(+0.26%)
Jun 29, 2021 60.75 61.12 59.63 59.76 2,560,946 -1.23(-2.01%)
Jun 28, 2021 61.17 61.56 60.79 60.99 2,007,642 -0.04(-0.06%)
Jun 25, 2021 60.30 61.07 60.14 61.03 2,151,504 +0.76(+1.27%)
Jun 24, 2021 60.24 60.42 59.89 60.26 1,739,467 +0.03(+0.05%)
Jun 23, 2021 60.41 60.69 60.13 60.24 2,677,865 -0.47(-0.78%)
Jun 22, 2021 61.06 61.30 60.62 60.71 1,945,957 -0.35(-0.58%)
Jun 21, 2021 60.72 61.22 60.28 61.06 2,263,880 +0.49(+0.81%)
Jun 18, 2021 61.96 61.96 60.45 60.57 4,872,798 -1.59(-2.56%)
Jun 17, 2021 61.57 62.47 61.26 62.16 2,906,191 +0.54(+0.87%)
Jun 16, 2021 63.11 63.23 61.59 61.63 2,804,283 -1.30(-2.07%)
Jun 15, 2021 62.96 63.21 62.76 62.93 2,351,033 +0.10(+0.16%)
Jun 14, 2021 62.75 63.01 62.36 62.83 1,887,645 -0.00(-0.00%)
Jun 11, 2021 62.85 63.02 62.38 62.83 2,447,519 -0.08(-0.13%)
Jun 10, 2021 62.75 63.12 62.47 62.91 2,355,141 +0.25(+0.40%)
Jun 09, 2021 62.18 62.87 62.03 62.66 3,119,948 +0.50(+0.80%)
Jun 08, 2021 63.22 63.43 61.86 62.16 2,438,256 -1.19(-1.88%)
Jun 07, 2021 63.43 63.54 63.21 63.36 3,102,899 +0.04(+0.06%)
Jun 04, 2021 63.95 64.06 63.21 63.32 2,455,042 -0.36(-0.57%)
Jun 03, 2021 62.98 63.96 62.80 63.68 4,611,039 +0.22(+0.34%)
Jun 02, 2021 63.47 64.04 63.17 63.46 2,652,596 +0.22(+0.34%)
Jun 01, 2021 64.30 64.33 63.11 63.25 2,614,711 -0.80(-1.24%)
May 28, 2021 64.38 64.49 63.86 64.04 3,006,245 +0.55(+0.87%)
May 27, 2021 64.22 64.27 63.47 63.49 3,744,431 -0.66(-1.03%)
May 26, 2021 64.33 64.46 64.02 64.15 1,978,687 -0.22(-0.34%)
May 25, 2021 64.79 65.00 64.16 64.37 2,307,041 -0.39(-0.60%)
May 24, 2021 65.53 65.56 64.70 64.76 2,342,224 -0.33(-0.51%)
May 21, 2021 64.85 65.28 64.51 65.09 2,824,448 +0.42(+0.64%)
May 20, 2021 63.70 64.97 63.70 64.67 3,488,647 +0.91(+1.43%)
May 19, 2021 63.98 63.98 63.05 63.76 3,125,425 -0.22(-0.34%)
May 18, 2021 63.93 64.30 63.65 63.98 2,399,746 +0.01(+0.01%)
May 17, 2021 63.96 65.14 63.78 63.97 4,191,871 -0.83(-1.28%)
May 14, 2021 64.38 64.97 64.29 64.80 3,684,001 +0.54(+0.84%)
May 13, 2021 62.89 64.65 62.80 64.26 3,097,492 +0.86(+1.35%)
May 12, 2021 64.32 64.50 63.23 63.40 3,487,964 -0.78(-1.21%)
May 11, 2021 65.53 65.90 63.68 64.18 3,029,716 -1.41(-2.15%)
May 10, 2021 64.77 65.83 64.71 65.59 3,191,578 +1.15(+1.78%)
May 07, 2021 64.87 65.23 64.44 64.44 2,172,129 -0.21(-0.32%)
May 06, 2021 64.02 65.00 63.94 64.65 2,581,918 +0.72(+1.13%)
May 05, 2021 64.81 64.81 63.38 63.92 2,704,898 -0.98(-1.52%)
May 04, 2021 64.16 65.19 64.16 64.91 3,995,227 +0.20(+0.31%)
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.