Skip to main content

Xcel Energy (NQ: XEL )

53.79 -0.55 (-1.01%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 54.05 54.45 53.29 53.79 3,373,745 -0.43(-0.79%)
Jun 12, 2024 54.86 54.89 53.89 54.22 3,036,933 -0.27(-0.49%)
Jun 11, 2024 54.07 54.74 53.79 54.49 3,306,942 -0.20(-0.36%)
Jun 10, 2024 54.23 54.96 53.94 54.68 4,109,388 +0.49(+0.91%)
Jun 07, 2024 53.66 54.38 53.32 54.19 3,863,451 -0.08(-0.15%)
Jun 06, 2024 54.45 55.06 54.12 54.27 2,419,354 -0.34(-0.62%)
Jun 05, 2024 55.31 55.48 54.55 54.60 2,500,068 -0.86(-1.55%)
Jun 04, 2024 54.43 55.97 54.43 55.47 3,495,246 +0.74(+1.36%)
Jun 03, 2024 54.76 55.07 54.30 54.72 3,227,616 -0.17(-0.31%)
May 31, 2024 53.91 54.96 53.71 54.89 11,180,524 +1.12(+2.08%)
May 30, 2024 52.92 53.89 52.71 53.77 3,239,035 +1.01(+1.91%)
May 29, 2024 52.66 53.01 52.50 52.76 3,271,071 -0.44(-0.82%)
May 28, 2024 53.39 54.11 53.04 53.20 2,587,525 +0.02(+0.04%)
May 24, 2024 53.52 53.64 53.10 53.18 2,036,722 -0.33(-0.61%)
May 23, 2024 54.53 54.53 53.48 53.51 3,104,985 -1.46(-2.65%)
May 22, 2024 55.87 56.00 54.77 54.96 4,274,096 -1.21(-2.15%)
May 21, 2024 55.71 56.22 55.52 56.17 3,004,718 +0.66(+1.19%)
May 20, 2024 55.20 55.53 54.80 55.51 3,731,834 +0.54(+0.99%)
May 17, 2024 55.09 55.28 54.77 54.96 4,134,481 -0.33(-0.59%)
May 16, 2024 55.28 55.81 55.04 55.29 2,508,768 +0.06(+0.11%)
May 15, 2024 55.75 55.77 55.17 55.23 2,301,557 +0.23(+0.41%)
May 14, 2024 55.54 55.81 54.78 55.00 2,721,332 -0.27(-0.48%)
May 13, 2024 55.24 55.88 55.04 55.27 4,554,162 +0.37(+0.67%)
May 10, 2024 54.94 55.20 54.57 54.90 2,457,747 +0.22(+0.40%)
May 09, 2024 54.38 54.91 54.09 54.68 4,419,237 +0.31(+0.56%)
May 08, 2024 54.55 54.76 54.02 54.38 3,155,072 -0.09(-0.16%)
May 07, 2024 54.09 54.53 53.50 54.47 4,723,881 +0.65(+1.21%)
May 06, 2024 53.87 53.88 52.83 53.81 4,865,693 +0.11(+0.20%)
May 03, 2024 53.31 53.73 53.01 53.70 3,318,526 +0.46(+0.86%)
May 02, 2024 53.30 53.79 52.85 53.25 3,950,274 +0.02(+0.04%)
May 01, 2024 52.68 53.65 52.32 53.23 4,636,281 +0.04(+0.07%)
Apr 30, 2024 53.41 53.69 53.03 53.19 6,874,905 -0.74(-1.38%)
Apr 29, 2024 53.72 54.29 53.64 53.93 3,924,141 +0.51(+0.96%)
Apr 26, 2024 54.03 54.13 53.17 53.42 6,517,387 -1.04(-1.91%)
Apr 25, 2024 54.95 55.13 53.80 54.46 6,786,047 -0.32(-0.58%)
Apr 24, 2024 53.76 55.08 53.60 54.77 4,660,843 +0.06(+0.11%)
Apr 23, 2024 54.13 54.93 54.13 54.71 4,477,196 +0.31(+0.56%)
Apr 22, 2024 54.29 54.65 53.92 54.41 4,036,746 +0.24(+0.44%)
Apr 19, 2024 53.33 54.45 53.30 54.17 4,523,497 +0.95(+1.79%)
Apr 18, 2024 53.12 53.43 52.56 53.22 3,118,416 +0.56(+1.07%)
Apr 17, 2024 52.48 52.82 51.91 52.65 3,966,356 +0.65(+1.26%)
Apr 16, 2024 52.51 52.56 51.65 52.00 3,889,021 -0.63(-1.20%)
Apr 15, 2024 52.79 53.18 52.29 52.63 3,865,430 +0.00(+0.00%)
Apr 12, 2024 53.19 53.36 52.31 52.63 3,041,041 -0.32(-0.60%)
Apr 11, 2024 53.55 53.65 52.63 52.95 2,657,769 -0.26(-0.48%)
Apr 10, 2024 52.85 53.35 52.34 53.21 3,297,143 -0.61(-1.14%)
Apr 09, 2024 53.90 54.03 53.50 53.82 2,352,810 +0.29(+0.54%)
Apr 08, 2024 53.10 53.61 53.03 53.54 4,518,974 +0.54(+1.03%)
Apr 05, 2024 52.99 53.23 52.42 52.99 4,529,623 -0.24(-0.45%)
Apr 04, 2024 54.23 54.41 52.91 53.23 7,093,386 -0.32(-0.59%)
Apr 03, 2024 53.32 53.57 52.74 53.55 4,164,591 +0.01(+0.02%)
Apr 02, 2024 52.74 53.62 52.60 53.54 4,607,778 +0.79(+1.50%)
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.