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 (%)
Oct 31, 2019 54.94 55.34 54.75 55.10 10,171,145 +0.16(+0.30%)
Oct 30, 2019 54.32 55.08 54.32 54.94 3,183,223 +0.64(+1.18%)
Oct 29, 2019 54.25 54.39 53.95 54.30 2,957,977 +0.12(+0.22%)
Oct 28, 2019 54.72 54.95 54.03 54.17 3,837,777 -1.04(-1.89%)
Oct 25, 2019 56.11 56.39 54.95 55.21 3,880,999 -0.78(-1.39%)
Oct 24, 2019 56.37 56.52 55.57 56.00 2,974,572 +0.09(+0.16%)
Oct 23, 2019 55.67 56.04 55.62 55.91 3,870,458 +0.20(+0.36%)
Oct 22, 2019 56.04 56.07 55.59 55.71 3,004,844 -0.07(-0.12%)
Oct 21, 2019 55.67 55.80 55.23 55.78 2,084,887 +0.24(+0.44%)
Oct 18, 2019 55.35 55.65 54.95 55.54 2,935,069 +0.30(+0.53%)
Oct 17, 2019 55.02 55.43 54.91 55.24 2,062,050 +0.16(+0.28%)
Oct 16, 2019 54.82 55.11 54.49 55.08 2,535,180 +0.29(+0.54%)
Oct 15, 2019 54.94 55.21 54.55 54.79 2,336,603 -0.11(-0.21%)
Oct 14, 2019 55.28 55.33 54.70 54.90 2,652,400 -0.04(-0.08%)
Oct 11, 2019 55.38 55.47 54.69 54.95 3,036,612 -0.54(-0.97%)
Oct 10, 2019 55.09 55.67 54.77 55.48 2,403,339 +0.03(+0.05%)
Oct 09, 2019 55.23 55.69 55.15 55.46 2,220,311 +0.29(+0.52%)
Oct 08, 2019 55.77 55.82 55.15 55.17 3,239,806 -0.60(-1.07%)
Oct 07, 2019 55.87 55.95 55.54 55.77 3,150,067 -0.30(-0.54%)
Oct 04, 2019 55.15 56.23 55.14 56.07 3,135,965 +1.01(+1.84%)
Oct 03, 2019 55.21 55.21 54.59 55.06 4,920,627 +0.11(+0.20%)
Oct 02, 2019 56.37 56.39 54.65 54.95 9,003,850 -1.40(-2.48%)
Oct 01, 2019 56.18 56.44 55.68 56.35 3,979,958 +0.05(+0.09%)
Sep 30, 2019 56.39 56.84 56.13 56.30 4,553,086 -0.41(-0.72%)
Sep 27, 2019 56.97 57.12 56.26 56.71 2,800,331 -0.18(-0.32%)
Sep 26, 2019 56.72 57.11 56.36 56.89 4,529,097 +0.45(+0.80%)
Sep 25, 2019 56.70 56.79 56.13 56.44 4,196,705 -0.33(-0.58%)
Sep 24, 2019 56.34 56.98 56.13 56.77 6,521,481 +0.72(+1.28%)
Sep 23, 2019 56.23 56.40 55.91 56.05 3,315,687 -0.02(-0.03%)
Sep 20, 2019 55.63 56.21 55.54 56.07 6,997,486 +0.31(+0.56%)
Sep 19, 2019 55.56 55.81 55.43 55.75 2,046,083 +0.22(+0.39%)
Sep 18, 2019 55.54 55.67 55.02 55.54 4,203,243 +0.24(+0.44%)
Sep 17, 2019 54.86 55.47 54.70 55.29 5,451,290 +0.78(+1.43%)
Sep 16, 2019 54.41 54.68 54.03 54.51 6,156,320 +0.19(+0.35%)
Sep 13, 2019 54.57 54.91 54.24 54.32 3,268,974 -0.40(-0.73%)
Sep 12, 2019 55.02 55.40 54.41 54.72 4,135,840 +0.20(+0.36%)
Sep 11, 2019 54.27 54.94 53.86 54.52 3,970,250 +0.22(+0.41%)
Sep 10, 2019 54.45 54.66 53.61 54.30 5,508,455 -0.34(-0.63%)
Sep 09, 2019 55.74 55.78 54.58 54.65 5,626,507 -1.22(-2.18%)
Sep 06, 2019 56.36 56.48 55.62 55.86 2,863,735 -0.30(-0.54%)
Sep 05, 2019 56.51 56.60 55.83 56.16 3,181,082 -0.58(-1.02%)
Sep 04, 2019 56.73 56.94 56.34 56.74 2,919,157 +0.28(+0.49%)
Sep 03, 2019 55.46 56.52 55.36 56.46 3,394,976 +1.10(+1.99%)
Aug 30, 2019 55.81 55.96 55.23 55.36 3,704,747 -0.33(-0.59%)
Aug 29, 2019 55.37 55.71 54.88 55.69 3,160,810 +0.53(+0.97%)
Aug 28, 2019 55.29 55.63 54.92 55.15 3,656,561 -0.01(-0.02%)
Aug 27, 2019 55.00 55.52 54.96 55.16 3,480,736 +0.39(+0.71%)
Aug 26, 2019 54.01 54.78 53.84 54.77 2,987,435 +0.94(+1.75%)
Aug 23, 2019 54.63 54.90 53.48 53.84 4,491,123 -0.72(-1.31%)
Aug 22, 2019 54.32 54.66 54.03 54.55 3,666,593 +0.24(+0.44%)
Aug 21, 2019 53.74 54.34 53.62 54.31 2,596,153 +0.52(+0.96%)
Aug 20, 2019 53.75 53.89 53.25 53.79 5,365,349 +0.22(+0.40%)
Aug 19, 2019 53.30 53.90 53.09 53.58 2,951,935 +0.30(+0.57%)
Aug 16, 2019 53.11 53.59 52.98 53.28 2,653,887 +0.23(+0.44%)
Aug 15, 2019 52.36 53.19 52.15 53.04 4,254,795 +0.65(+1.23%)
Aug 14, 2019 53.04 53.14 52.21 52.40 4,120,767 -0.52(-0.98%)
Aug 13, 2019 52.92 53.19 52.46 52.91 3,021,685 -0.13(-0.24%)
Aug 12, 2019 53.40 53.46 52.77 53.04 3,077,815 -0.21(-0.39%)
Aug 09, 2019 53.11 53.46 52.90 53.25 2,645,071 +0.11(+0.21%)
Aug 08, 2019 52.43 53.28 51.80 53.14 3,199,758 +0.73(+1.40%)
Aug 07, 2019 52.17 52.71 51.29 52.40 4,648,548 +0.31(+0.60%)
Aug 06, 2019 51.21 52.34 50.81 52.09 3,790,237 +0.69(+1.34%)
Aug 05, 2019 51.78 52.55 51.22 51.40 5,614,267 -0.16(-0.32%)
Aug 02, 2019 52.49 52.87 51.46 51.57 5,009,303 -0.81(-1.55%)
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.