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 (%)
Jan 31, 2020 60.26 60.79 60.03 60.42 5,915,555 +0.38(+0.63%)
Jan 30, 2020 58.73 60.13 58.46 60.04 3,992,587 +1.17(+1.99%)
Jan 29, 2020 58.65 58.87 58.31 58.87 2,686,191 +0.17(+0.30%)
Jan 28, 2020 58.45 58.91 58.41 58.70 2,336,443 +0.26(+0.45%)
Jan 27, 2020 58.63 59.11 58.20 58.44 1,896,566 -0.22(-0.37%)
Jan 24, 2020 58.28 58.93 58.15 58.65 2,119,732 +0.24(+0.40%)
Jan 23, 2020 57.79 58.48 57.74 58.42 2,847,919 +0.60(+1.04%)
Jan 22, 2020 57.72 57.98 57.65 57.82 3,045,291 +0.18(+0.32%)
Jan 21, 2020 57.09 57.64 56.91 57.63 5,209,747 +0.55(+0.96%)
Jan 17, 2020 56.90 57.18 56.54 57.08 2,730,458 +0.30(+0.52%)
Jan 16, 2020 56.49 56.86 56.35 56.79 2,198,068 +0.49(+0.87%)
Jan 15, 2020 55.69 56.41 55.65 56.30 2,232,215 +0.87(+1.58%)
Jan 14, 2020 55.27 55.55 54.93 55.42 2,798,771 +0.09(+0.16%)
Jan 13, 2020 54.62 55.49 54.62 55.34 3,134,988 +0.64(+1.17%)
Jan 10, 2020 54.62 54.88 54.58 54.70 6,064,772 +0.09(+0.16%)
Jan 09, 2020 54.27 54.80 54.24 54.61 5,147,343 +0.12(+0.22%)
Jan 08, 2020 54.66 54.70 54.24 54.49 5,529,956 -0.05(-0.10%)
Jan 07, 2020 54.27 54.59 54.11 54.54 2,131,269 -0.11(-0.21%)
Jan 06, 2020 54.80 54.96 54.43 54.66 2,541,082 -0.08(-0.14%)
Jan 03, 2020 54.38 54.94 54.38 54.73 2,774,204 +0.26(+0.48%)
Jan 02, 2020 55.49 55.52 54.31 54.47 3,338,642 -0.97(-1.75%)
Dec 31, 2019 55.27 55.49 55.13 55.44 2,447,026 +0.17(+0.32%)
Dec 30, 2019 54.96 55.27 54.77 55.27 1,967,088 +0.15(+0.28%)
Dec 27, 2019 54.85 55.15 54.74 55.11 2,211,576 +0.28(+0.52%)
Dec 26, 2019 54.86 55.04 54.62 54.83 1,517,259 -0.06(-0.11%)
Dec 24, 2019 54.61 54.93 54.42 54.89 1,095,710 +0.21(+0.39%)
Dec 23, 2019 55.86 55.87 54.46 54.68 4,781,038 -0.98(-1.76%)
Dec 20, 2019 55.59 56.11 55.30 55.66 9,029,963 +0.26(+0.47%)
Dec 19, 2019 55.53 55.54 55.15 55.40 2,933,135 +0.05(+0.09%)
Dec 18, 2019 55.15 55.46 54.87 55.34 3,923,401 +0.29(+0.52%)
Dec 17, 2019 54.85 55.41 54.68 55.06 3,214,355 +0.37(+0.68%)
Dec 16, 2019 53.95 54.71 53.85 54.69 3,279,483 +0.67(+1.24%)
Dec 13, 2019 53.23 54.12 53.01 54.02 3,196,131 +0.78(+1.47%)
Dec 12, 2019 53.78 54.18 52.95 53.24 5,179,318 -0.69(-1.29%)
Dec 11, 2019 53.79 53.97 53.58 53.93 2,549,590 +0.31(+0.58%)
Dec 10, 2019 53.57 53.80 53.47 53.62 1,906,986 +0.06(+0.11%)
Dec 09, 2019 53.97 54.09 53.44 53.56 2,758,065 -0.23(-0.44%)
Dec 06, 2019 53.80 54.03 53.44 53.79 2,737,400 -0.12(-0.23%)
Dec 05, 2019 53.63 53.93 53.41 53.91 2,088,467 +0.11(+0.21%)
Dec 04, 2019 53.06 53.89 53.06 53.80 2,384,152 +0.48(+0.89%)
Dec 03, 2019 53.25 53.57 53.12 53.32 3,578,667 +0.23(+0.42%)
Dec 02, 2019 53.17 53.38 52.79 53.10 3,138,831 -0.25(-0.47%)
Nov 29, 2019 53.59 53.85 53.25 53.35 1,994,671 -0.06(-0.11%)
Nov 27, 2019 53.15 53.46 52.85 53.41 3,095,394 +0.33(+0.62%)
Nov 26, 2019 52.74 53.16 52.58 53.08 6,800,157 +0.33(+0.63%)
Nov 25, 2019 53.26 53.40 52.64 52.75 3,161,564 -0.40(-0.75%)
Nov 22, 2019 53.58 53.76 52.69 53.15 2,783,042 -0.38(-0.71%)
Nov 21, 2019 53.57 53.69 53.16 53.53 2,412,934 +0.01(+0.02%)
Nov 20, 2019 53.19 53.62 53.08 53.52 2,612,822 +0.32(+0.60%)
Nov 19, 2019 52.88 53.49 52.46 53.20 3,026,125 +0.38(+0.72%)
Nov 18, 2019 52.87 53.49 52.71 52.82 3,851,220 +0.01(+0.02%)
Nov 15, 2019 53.25 53.31 52.33 52.81 4,891,705 -0.37(-0.70%)
Nov 14, 2019 53.40 53.90 53.05 53.18 3,948,168 -0.29(-0.55%)
Nov 13, 2019 52.32 53.58 52.32 53.48 3,566,077 +1.28(+2.44%)
Nov 12, 2019 52.23 52.34 52.04 52.20 1,751,036 +0.09(+0.17%)
Nov 11, 2019 52.15 52.32 51.94 52.12 3,130,262 -0.01(-0.02%)
Nov 08, 2019 52.03 52.45 51.76 52.13 4,836,496 -0.22(-0.41%)
Nov 07, 2019 52.57 52.81 51.59 52.34 5,667,514 -0.81(-1.52%)
Nov 06, 2019 52.58 53.23 52.46 53.15 5,812,919 +0.62(+1.19%)
Nov 05, 2019 53.22 53.47 52.40 52.53 4,870,508 -0.96(-1.80%)
Nov 04, 2019 54.69 54.69 53.37 53.49 3,668,398 -1.26(-2.30%)
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.