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 29, 2023 55.77 56.12 55.16 55.57 4,201,984 +0.34(+0.62%)
Sep 28, 2023 55.78 55.94 54.47 55.23 4,491,502 -0.33(-0.59%)
Sep 27, 2023 55.93 56.05 55.15 55.56 4,614,002 -0.50(-0.88%)
Sep 26, 2023 57.77 57.77 55.75 56.06 6,461,420 -1.72(-2.98%)
Sep 25, 2023 57.53 57.83 57.37 57.78 3,724,997 -0.23(-0.40%)
Sep 22, 2023 57.41 58.46 57.32 58.01 5,049,633 +0.34(+0.59%)
Sep 21, 2023 58.27 58.56 57.62 57.67 5,050,226 -0.56(-0.97%)
Sep 20, 2023 57.20 58.49 56.86 58.23 7,897,927 +1.40(+2.46%)
Sep 19, 2023 56.32 57.11 56.14 56.84 8,088,780 +0.51(+0.91%)
Sep 18, 2023 56.28 56.58 55.96 56.32 4,577,036 +0.02(+0.03%)
Sep 15, 2023 56.89 57.29 56.24 56.30 9,499,409 -0.69(-1.21%)
Sep 14, 2023 56.23 57.06 56.21 56.99 5,580,234 +1.04(+1.86%)
Sep 13, 2023 55.13 56.19 55.10 55.95 6,239,243 +0.89(+1.61%)
Sep 12, 2023 55.21 55.35 54.84 55.07 4,885,423 -0.21(-0.38%)
Sep 11, 2023 54.94 55.49 54.86 55.28 5,803,779 +0.35(+0.63%)
Sep 08, 2023 54.58 55.03 54.39 54.93 3,768,991 +0.45(+0.83%)
Sep 07, 2023 54.66 54.98 54.23 54.48 3,693,261 +0.25(+0.46%)
Sep 06, 2023 53.70 54.25 53.44 54.23 3,963,924 +0.72(+1.35%)
Sep 05, 2023 54.38 54.40 53.05 53.51 4,332,787 -0.89(-1.63%)
Sep 01, 2023 55.34 55.37 53.97 54.39 2,958,927 -0.60(-1.09%)
Aug 31, 2023 55.79 55.90 54.97 54.99 4,138,786 -0.53(-0.95%)
Aug 30, 2023 55.71 56.06 55.26 55.52 2,684,231 -0.26(-0.47%)
Aug 29, 2023 55.62 56.15 55.36 55.78 4,794,535 +0.10(+0.17%)
Aug 28, 2023 55.69 55.97 55.49 55.68 4,137,166 +0.26(+0.47%)
Aug 25, 2023 54.95 55.67 54.85 55.42 8,005,547 +0.55(+1.00%)
Aug 24, 2023 55.39 55.88 54.56 54.87 6,005,991 -0.49(-0.89%)
Aug 23, 2023 55.84 55.87 54.74 55.36 8,945,910 -0.41(-0.74%)
Aug 22, 2023 55.22 55.91 55.09 55.78 3,264,973 -0.01(-0.02%)
Aug 21, 2023 55.95 56.16 55.09 55.79 3,254,144 -0.22(-0.40%)
Aug 18, 2023 56.12 56.46 55.90 56.01 3,778,577 +0.02(+0.03%)
Aug 17, 2023 56.28 56.68 55.87 55.99 4,506,297 -0.25(-0.45%)
Aug 16, 2023 56.09 56.50 56.07 56.24 3,219,901 +0.30(+0.53%)
Aug 15, 2023 56.78 56.78 55.88 55.94 3,120,932 -1.08(-1.89%)
Aug 14, 2023 57.49 57.51 56.52 57.02 3,289,376 -0.44(-0.77%)
Aug 11, 2023 57.41 57.68 57.16 57.46 3,035,720 +0.19(+0.34%)
Aug 10, 2023 57.92 58.08 57.07 57.27 2,634,454 -0.18(-0.32%)
Aug 09, 2023 57.38 58.06 57.25 57.45 4,044,226 +0.05(+0.08%)
Aug 08, 2023 57.51 57.56 56.72 57.41 3,980,803 -0.12(-0.20%)
Aug 07, 2023 58.25 58.40 57.47 57.52 4,386,546 -0.61(-1.04%)
Aug 04, 2023 58.97 59.69 57.94 58.13 3,539,148 -0.90(-1.52%)
Aug 03, 2023 60.26 60.42 58.87 59.02 4,210,964 -1.50(-2.48%)
Aug 02, 2023 60.43 60.87 60.19 60.52 3,262,075 +0.03(+0.05%)
Aug 01, 2023 60.38 60.84 60.16 60.50 3,975,749 +0.12(+0.19%)
Jul 31, 2023 60.62 60.93 60.09 60.38 3,740,655 -0.15(-0.25%)
Jul 28, 2023 60.74 61.45 60.39 60.53 4,391,889 +0.02(+0.03%)
Jul 27, 2023 62.19 62.34 60.20 60.51 4,203,791 -2.10(-3.35%)
Jul 26, 2023 62.48 63.16 62.31 62.61 2,628,393 +0.09(+0.14%)
Jul 25, 2023 62.63 62.91 62.39 62.53 3,373,466 -0.12(-0.18%)
Jul 24, 2023 62.65 63.03 62.24 62.64 2,947,651 -0.13(-0.20%)
Jul 21, 2023 62.42 62.94 62.13 62.77 11,097,761 +0.63(+1.01%)
Jul 20, 2023 61.41 62.30 60.94 62.14 3,619,819 +1.13(+1.85%)
Jul 19, 2023 60.75 61.78 60.75 61.01 3,742,580 +0.38(+0.62%)
Jul 18, 2023 61.05 61.47 59.94 60.64 3,462,204 -0.20(-0.33%)
Jul 17, 2023 61.81 61.81 60.83 60.84 2,993,771 -1.02(-1.65%)
Jul 14, 2023 61.83 62.17 61.22 61.86 2,661,547 -0.06(-0.09%)
Jul 13, 2023 61.27 61.93 61.13 61.92 3,038,814 +0.52(+0.85%)
Jul 12, 2023 60.74 61.84 60.74 61.40 3,259,999 +0.64(+1.06%)
Jul 11, 2023 60.48 60.78 60.23 60.76 2,990,914 +0.45(+0.75%)
Jul 10, 2023 60.69 61.06 60.02 60.30 4,205,001 -0.27(-0.44%)
Jul 07, 2023 60.93 61.05 60.51 60.57 3,876,094 -0.80(-1.30%)
Jul 06, 2023 61.01 61.63 60.39 61.37 5,568,867 -0.03(-0.05%)
Jul 05, 2023 60.50 61.57 60.29 61.40 4,732,674 +0.78(+1.29%)
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.