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 (%)
Nov 30, 2020 60.24 60.56 59.69 60.01 7,587,857 -0.23(-0.38%)
Nov 27, 2020 60.87 60.88 59.85 60.25 2,188,575 -0.44(-0.72%)
Nov 25, 2020 60.74 61.21 60.04 60.68 4,991,892 -0.03(-0.04%)
Nov 24, 2020 61.13 61.43 60.04 60.71 5,530,802 -0.20(-0.32%)
Nov 23, 2020 62.08 62.08 60.41 60.91 4,905,032 -0.85(-1.37%)
Nov 20, 2020 61.74 62.38 61.48 61.75 2,652,128 -0.04(-0.06%)
Nov 19, 2020 62.79 62.89 61.03 61.79 4,370,871 -1.02(-1.63%)
Nov 18, 2020 65.16 65.19 62.78 62.81 2,468,098 -1.90(-2.93%)
Nov 17, 2020 66.29 66.62 64.61 64.71 2,600,953 -1.85(-2.78%)
Nov 16, 2020 66.20 66.63 65.52 66.56 2,199,375 +0.56(+0.85%)
Nov 13, 2020 66.04 66.37 65.66 66.00 1,366,639 +0.29(+0.43%)
Nov 12, 2020 66.00 66.45 65.18 65.72 2,362,104 -0.83(-1.25%)
Nov 11, 2020 66.24 67.39 65.56 66.54 2,341,301 +0.86(+1.30%)
Nov 10, 2020 65.15 65.99 64.95 65.69 2,654,077 +0.27(+0.41%)
Nov 09, 2020 67.82 68.10 65.32 65.42 3,187,915 +0.11(+0.16%)
Nov 06, 2020 66.14 66.29 65.19 65.32 1,632,536 -0.37(-0.57%)
Nov 05, 2020 65.72 66.70 65.28 65.69 2,257,935 +0.90(+1.39%)
Nov 04, 2020 65.82 66.47 64.66 64.79 2,563,199 -0.23(-0.36%)
Nov 03, 2020 64.34 65.97 64.34 65.02 2,774,148 +1.07(+1.67%)
Nov 02, 2020 63.30 64.59 62.59 63.95 3,001,394 +1.56(+2.50%)
Oct 30, 2020 62.53 63.21 61.75 62.39 2,686,810 -0.63(-1.00%)
Oct 29, 2020 62.34 63.72 61.39 63.03 3,615,702 +0.43(+0.68%)
Oct 28, 2020 63.76 64.58 62.50 62.60 3,007,488 -1.84(-2.86%)
Oct 27, 2020 64.12 65.15 63.67 64.44 2,878,768 +0.57(+0.89%)
Oct 26, 2020 62.96 63.94 62.71 63.87 1,902,587 +0.20(+0.31%)
Oct 23, 2020 64.08 64.09 63.38 63.68 1,848,599 +0.05(+0.08%)
Oct 22, 2020 63.75 64.15 63.31 63.62 2,284,360 -0.11(-0.17%)
Oct 21, 2020 63.73 64.22 63.35 63.73 2,068,328 +0.00(+0.00%)
Oct 20, 2020 64.18 64.30 63.39 63.73 2,106,266 -0.14(-0.22%)
Oct 19, 2020 64.94 65.34 63.67 63.87 4,504,574 -1.28(-1.97%)
Oct 16, 2020 64.39 65.52 64.01 65.15 3,032,735 +0.83(+1.29%)
Oct 15, 2020 64.01 64.97 63.93 64.33 2,289,367 -0.13(-0.21%)
Oct 14, 2020 65.35 65.35 64.20 64.46 1,933,595 -0.58(-0.89%)
Oct 13, 2020 65.39 65.44 64.58 65.04 2,928,292 -0.55(-0.84%)
Oct 12, 2020 65.19 66.30 64.93 65.59 2,552,819 +0.81(+1.25%)
Oct 09, 2020 65.03 65.11 64.36 64.78 1,643,648 +0.18(+0.28%)
Oct 08, 2020 64.53 64.80 64.19 64.60 2,132,162 +0.37(+0.58%)
Oct 07, 2020 64.69 64.87 63.50 64.23 1,935,652 -0.32(-0.50%)
Oct 06, 2020 63.37 64.99 63.23 64.55 2,834,346 +0.87(+1.37%)
Oct 05, 2020 62.76 63.75 62.01 63.68 1,775,478 +0.88(+1.40%)
Oct 02, 2020 62.27 63.16 61.90 62.79 2,542,469 +0.09(+0.14%)
Oct 01, 2020 61.84 62.73 61.69 62.70 2,514,366 +1.22(+1.99%)
Sep 30, 2020 61.51 62.01 61.22 61.48 3,601,261 +0.33(+0.53%)
Sep 29, 2020 61.58 61.94 60.94 61.16 2,319,076 -0.18(-0.30%)
Sep 28, 2020 61.35 61.71 60.91 61.34 2,314,698 +0.31(+0.51%)
Sep 25, 2020 59.43 61.12 59.26 61.03 2,488,257 +1.27(+2.13%)
Sep 24, 2020 58.89 60.12 58.63 59.76 2,284,242 +0.78(+1.33%)
Sep 23, 2020 59.66 59.82 58.87 58.97 2,468,099 -0.61(-1.02%)
Sep 22, 2020 59.29 60.31 58.99 59.58 1,829,134 +0.20(+0.35%)
Sep 21, 2020 59.61 59.76 58.53 59.37 1,993,734 -0.23(-0.39%)
Sep 18, 2020 60.91 61.09 59.27 59.60 4,442,587 -1.37(-2.25%)
Sep 17, 2020 62.24 62.42 60.64 60.98 3,035,520 -2.21(-3.50%)
Sep 16, 2020 62.93 63.56 62.53 63.19 2,405,518 +0.45(+0.72%)
Sep 15, 2020 62.24 63.39 62.20 62.73 2,054,333 +0.78(+1.25%)
Sep 14, 2020 60.97 62.28 60.90 61.96 2,003,338 +0.99(+1.63%)
Sep 11, 2020 61.31 61.40 60.35 60.96 2,547,378 -0.24(-0.40%)
Sep 10, 2020 61.93 62.58 61.13 61.21 2,453,739 -1.29(-2.07%)
Sep 09, 2020 61.22 63.17 61.22 62.50 2,399,539 +1.31(+2.14%)
Sep 08, 2020 61.68 61.99 60.56 61.19 2,629,547 -0.81(-1.30%)
Sep 04, 2020 62.83 63.07 61.23 61.99 2,844,764 -0.56(-0.89%)
Sep 03, 2020 63.61 64.13 62.02 62.55 3,201,131 -0.80(-1.26%)
Sep 02, 2020 60.59 63.52 60.31 63.35 3,284,832 +2.66(+4.38%)
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.