Skip to main content

Xcel Energy (NQ: XEL )

53.74 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.78 45.19 43.48 45.00 7,961,176 +1.24(+2.83%)
Jan 30, 2019 43.30 44.11 43.30 43.76 3,748,783 +0.24(+0.55%)
Jan 29, 2019 43.58 43.77 43.32 43.52 3,410,060 +0.16(+0.38%)
Jan 28, 2019 43.43 43.66 43.05 43.35 2,806,749 -0.08(-0.18%)
Jan 25, 2019 44.10 44.33 43.35 43.43 4,029,868 -0.73(-1.65%)
Jan 24, 2019 43.96 44.19 43.48 44.16 3,359,631 +0.22(+0.51%)
Jan 23, 2019 43.51 43.96 43.41 43.94 3,439,897 +0.41(+0.95%)
Jan 22, 2019 43.63 43.99 43.09 43.53 7,690,751 -0.04(-0.10%)
Jan 18, 2019 43.74 43.83 43.41 43.57 4,015,439 +0.01(+0.02%)
Jan 17, 2019 43.35 43.60 43.11 43.56 3,682,354 +0.38(+0.88%)
Jan 16, 2019 42.75 43.22 42.49 43.18 3,953,039 +0.31(+0.72%)
Jan 15, 2019 42.05 43.04 41.96 42.87 3,575,225 +0.82(+1.96%)
Jan 14, 2019 42.11 42.25 41.50 42.05 4,734,284 -0.31(-0.73%)
Jan 11, 2019 42.24 42.39 41.95 42.36 4,063,381 +0.02(+0.04%)
Jan 10, 2019 41.58 42.37 41.46 42.34 4,542,606 +0.70(+1.67%)
Jan 09, 2019 42.00 42.12 41.47 41.64 4,218,936 -0.34(-0.80%)
Jan 08, 2019 41.47 42.01 41.33 41.98 3,640,260 +0.48(+1.16%)
Jan 07, 2019 41.47 41.75 41.21 41.50 4,896,742 -0.18(-0.43%)
Jan 04, 2019 40.99 41.74 40.99 41.68 6,441,436 +0.40(+0.98%)
Jan 03, 2019 41.48 41.83 41.14 41.27 6,152,946 -0.16(-0.39%)
Jan 02, 2019 42.25 42.31 41.21 41.44 5,208,598 -0.90(-2.13%)
Dec 31, 2018 42.41 42.55 41.88 42.34 5,219,361 +0.02(+0.04%)
Dec 28, 2018 42.62 43.07 42.22 42.32 6,665,789 -0.30(-0.71%)
Dec 27, 2018 42.22 42.64 41.44 42.62 5,538,381 +0.36(+0.85%)
Dec 26, 2018 41.48 42.33 41.07 42.26 5,898,251 +0.82(+1.98%)
Dec 24, 2018 43.58 43.77 41.35 41.44 3,295,851 -1.96(-4.52%)
Dec 21, 2018 44.24 44.85 43.35 43.41 11,006,614 -0.40(-0.91%)
Dec 20, 2018 43.61 44.25 43.00 43.81 8,551,152 +0.38(+0.88%)
Dec 19, 2018 44.01 44.22 43.24 43.42 8,749,378 -0.49(-1.11%)
Dec 18, 2018 44.32 44.69 43.71 43.91 5,852,952 -0.20(-0.46%)
Dec 17, 2018 45.54 45.63 43.94 44.11 5,585,128 -1.20(-2.65%)
Dec 14, 2018 45.78 46.14 45.10 45.32 7,838,581 -0.46(-1.01%)
Dec 13, 2018 45.25 45.97 45.25 45.78 3,888,028 +0.63(+1.40%)
Dec 12, 2018 45.80 46.02 45.13 45.15 5,397,778 -0.49(-1.08%)
Dec 11, 2018 45.67 45.84 45.27 45.64 6,618,611 +0.05(+0.11%)
Dec 10, 2018 45.41 45.70 44.73 45.59 4,131,246 +0.23(+0.51%)
Dec 07, 2018 45.25 45.61 44.95 45.36 4,787,697 -0.02(-0.04%)
Dec 06, 2018 45.21 45.40 44.32 45.38 6,979,526 +0.32(+0.72%)
Dec 04, 2018 45.08 45.60 44.98 45.05 4,731,175 -0.09(-0.21%)
Dec 03, 2018 44.53 45.17 44.09 45.15 5,043,868 +0.42(+0.93%)
Nov 30, 2018 44.05 44.76 43.93 44.73 5,381,175 +0.78(+1.79%)
Nov 29, 2018 43.97 44.01 43.34 43.94 3,708,893 -0.03(-0.06%)
Nov 28, 2018 44.05 44.31 43.82 43.97 5,341,431 -0.15(-0.35%)
Nov 27, 2018 43.61 44.14 43.31 44.12 3,424,892 +0.55(+1.25%)
Nov 26, 2018 43.47 43.70 43.06 43.58 5,374,530 +0.20(+0.47%)
Nov 23, 2018 43.27 43.42 43.08 43.37 1,489,266 +0.09(+0.22%)
Nov 21, 2018 43.28 43.28 43.28 0 -0.90(-2.05%)
Nov 20, 2018 44.34 44.74 43.81 44.18 6,909,311 +0.16(+0.37%)
Nov 19, 2018 43.51 44.03 43.37 44.02 6,247,988 +0.48(+1.10%)
Nov 16, 2018 44.34 44.55 43.52 43.54 16,666,059 -0.26(-0.60%)
Nov 15, 2018 43.54 44.01 43.07 43.81 7,562,052 +0.18(+0.41%)
Nov 14, 2018 43.66 43.90 43.35 43.63 6,233,116 -0.19(-0.43%)
Nov 13, 2018 43.63 43.94 43.25 43.82 4,842,305 +0.23(+0.53%)
Nov 12, 2018 42.79 43.99 42.72 43.59 7,187,465 +0.66(+1.53%)
Nov 09, 2018 42.10 43.00 42.03 42.93 11,087,058 +0.86(+2.05%)
Nov 08, 2018 41.52 42.08 41.40 42.07 12,316,455 -0.14(-0.34%)
Nov 07, 2018 42.21 42.39 41.87 42.21 6,029,233 +0.31(+0.73%)
Nov 06, 2018 41.28 41.99 41.24 41.91 3,015,584 +0.63(+1.53%)
Nov 05, 2018 40.80 41.49 40.77 41.27 3,963,034 +0.58(+1.43%)
Nov 02, 2018 41.14 41.45 40.46 40.69 6,578,569 -0.64(-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.