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 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%)
Jul 03, 2023 59.71 60.66 59.68 60.62 1,428,516 +0.78(+1.30%)
Jun 30, 2023 58.98 59.93 58.96 59.84 3,428,262 +0.85(+1.44%)
Jun 29, 2023 58.43 59.26 58.13 58.99 2,994,051 +0.05(+0.08%)
Jun 28, 2023 60.11 60.17 58.82 58.95 3,080,812 -1.16(-1.92%)
Jun 27, 2023 60.53 60.66 60.07 60.10 3,415,575 -0.40(-0.67%)
Jun 26, 2023 59.88 60.69 59.47 60.50 4,166,967 +0.73(+1.22%)
Jun 23, 2023 60.68 60.74 59.42 59.77 5,533,133 -0.64(-1.05%)
Jun 22, 2023 60.67 60.84 59.81 60.41 3,140,917 -0.05(-0.08%)
Jun 21, 2023 60.17 60.56 59.25 60.46 3,623,567 -0.25(-0.41%)
Jun 20, 2023 61.42 61.60 60.25 60.71 3,639,789 -0.82(-1.33%)
Jun 16, 2023 62.02 62.31 61.41 61.52 6,620,652 -0.38(-0.62%)
Jun 15, 2023 60.55 62.30 60.12 61.91 6,269,480 +1.76(+2.93%)
Jun 14, 2023 60.47 61.19 60.02 60.15 5,549,832 -0.12(-0.19%)
Jun 13, 2023 60.43 60.64 60.11 60.26 4,475,797 -0.42(-0.69%)
Jun 12, 2023 60.62 60.73 60.14 60.68 2,604,616 +0.11(+0.19%)
Jun 09, 2023 61.02 61.12 60.16 60.57 3,501,541 -0.66(-1.08%)
Jun 08, 2023 61.88 61.88 59.46 61.23 7,215,780 -0.16(-0.26%)
Jun 07, 2023 61.03 61.68 60.49 61.39 4,141,788 +0.72(+1.18%)
Jun 06, 2023 61.35 61.51 60.41 60.67 3,210,217 -0.37(-0.61%)
Jun 05, 2023 60.24 61.63 60.24 61.05 3,319,391 +0.77(+1.28%)
Jun 02, 2023 58.84 60.70 58.08 60.27 7,756,889 -0.39(-0.65%)
Jun 01, 2023 62.55 62.60 60.28 60.66 5,838,247 -1.66(-2.67%)
May 31, 2023 61.39 62.50 61.16 62.33 3,722,581 +1.09(+1.78%)
May 30, 2023 61.35 61.80 61.10 61.24 2,465,328 -0.16(-0.26%)
May 26, 2023 61.27 61.45 60.56 61.40 3,094,537 +0.03(+0.05%)
May 25, 2023 61.68 61.77 60.88 61.37 3,882,833 -0.80(-1.29%)
May 24, 2023 62.76 63.15 62.16 62.17 3,731,546 -0.44(-0.70%)
May 23, 2023 62.65 63.39 62.47 62.61 4,154,893 -0.28(-0.44%)
May 22, 2023 63.28 63.50 62.60 62.89 1,945,756 -0.05(-0.08%)
May 19, 2023 63.05 63.48 62.81 62.94 2,204,840 +0.06(+0.09%)
May 18, 2023 62.60 62.91 62.19 62.88 2,518,174 -0.16(-0.26%)
May 17, 2023 63.62 63.73 62.73 63.04 2,218,679 -0.52(-0.83%)
May 16, 2023 64.91 64.99 63.54 63.57 1,854,374 -1.26(-1.94%)
May 15, 2023 65.98 66.00 64.38 64.83 1,789,808 -0.94(-1.42%)
May 12, 2023 65.85 66.24 65.42 65.76 2,405,221 +0.26(+0.39%)
May 11, 2023 66.01 66.25 65.21 65.50 2,985,669 -0.65(-0.98%)
May 10, 2023 66.28 66.54 65.58 66.15 3,103,700 +0.18(+0.27%)
May 09, 2023 65.90 66.10 65.61 65.97 2,202,807 -0.20(-0.30%)
May 08, 2023 66.19 66.68 65.89 66.17 2,274,281 -0.24(-0.36%)
May 05, 2023 65.50 66.43 65.46 66.41 2,250,023 +0.44(+0.67%)
May 04, 2023 65.48 66.40 64.85 65.97 3,628,662 +0.58(+0.89%)
May 03, 2023 66.13 66.45 65.24 65.39 2,544,198 -0.57(-0.87%)
May 02, 2023 66.77 66.92 65.51 65.96 2,262,066 -1.02(-1.52%)
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.