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 (%)
Mar 31, 2022 67.13 67.50 66.89 66.96 3,282,333 -0.14(-0.21%)
Mar 30, 2022 66.66 67.12 66.33 67.10 1,705,298 +0.45(+0.68%)
Mar 29, 2022 66.10 66.66 65.77 66.64 2,723,738 +0.55(+0.83%)
Mar 28, 2022 65.71 66.12 65.05 66.10 1,815,287 +0.50(+0.76%)
Mar 25, 2022 65.00 65.72 64.81 65.59 1,831,152 +0.76(+1.17%)
Mar 24, 2022 64.43 65.08 64.11 64.83 2,433,515 +0.54(+0.84%)
Mar 23, 2022 64.22 64.73 63.65 64.30 2,706,791 +0.08(+0.13%)
Mar 22, 2022 64.68 64.68 63.88 64.21 2,546,444 -0.10(-0.16%)
Mar 21, 2022 63.73 64.89 63.71 64.31 2,758,193 +0.49(+0.77%)
Mar 18, 2022 64.67 64.67 63.38 63.82 6,197,925 -0.84(-1.31%)
Mar 17, 2022 64.17 65.07 64.00 64.67 4,283,897 +0.42(+0.65%)
Mar 16, 2022 64.89 64.94 63.07 64.25 4,105,846 -0.91(-1.40%)
Mar 15, 2022 65.05 65.32 64.31 65.16 4,801,363 +0.67(+1.04%)
Mar 14, 2022 65.17 65.74 64.25 64.49 2,578,823 -0.35(-0.53%)
Mar 11, 2022 65.37 65.38 64.49 64.84 3,290,253 +0.19(+0.30%)
Mar 10, 2022 63.88 64.85 63.80 64.64 2,111,283 +0.29(+0.46%)
Mar 09, 2022 64.95 65.09 63.77 64.35 3,111,591 -0.32(-0.50%)
Mar 08, 2022 66.18 66.85 64.62 64.67 3,129,346 -1.25(-1.90%)
Mar 07, 2022 65.55 66.13 64.81 65.92 4,762,842 +0.27(+0.41%)
Mar 04, 2022 63.53 65.71 63.24 65.66 3,815,403 +1.96(+3.08%)
Mar 03, 2022 62.52 63.83 62.26 63.69 3,062,527 +1.45(+2.32%)
Mar 02, 2022 61.31 62.54 61.24 62.25 3,534,116 +0.97(+1.58%)
Mar 01, 2022 61.81 62.61 60.88 61.28 4,976,635 -0.76(-1.22%)
Feb 28, 2022 61.36 62.15 61.27 62.03 4,529,163 +0.09(+0.15%)
Feb 25, 2022 60.19 62.01 60.67 61.94 5,410,459 +2.21(+3.70%)
Feb 24, 2022 59.96 60.37 58.79 59.73 5,121,192 -0.09(-0.15%)
Feb 23, 2022 60.94 61.01 59.78 59.82 4,016,873 -0.93(-1.53%)
Feb 22, 2022 60.92 61.12 60.45 60.75 3,860,047 -0.06(-0.09%)
Feb 18, 2022 60.81 0 -0.09(-0.15%)
Feb 17, 2022 60.66 61.31 59.90 60.90 3,847,578 +0.15(+0.24%)
Feb 16, 2022 61.12 61.23 60.10 60.75 3,417,580 -0.17(-0.27%)
Feb 15, 2022 61.25 61.83 60.57 60.92 10,956,672 -0.26(-0.42%)
Feb 14, 2022 61.69 62.07 60.60 61.18 4,874,645 -0.52(-0.84%)
Feb 11, 2022 61.95 62.39 61.52 61.69 3,849,503 -0.11(-0.18%)
Feb 10, 2022 63.04 63.16 61.58 61.80 3,508,214 -1.94(-3.05%)
Feb 09, 2022 63.67 64.00 63.44 63.75 4,256,507 +0.32(+0.51%)
Feb 08, 2022 63.71 63.93 63.20 63.43 4,509,841 +0.08(+0.13%)
Feb 07, 2022 63.25 63.74 62.66 63.34 2,879,291 -0.03(-0.04%)
Feb 04, 2022 63.39 63.85 62.50 63.37 2,732,200 -0.64(-0.99%)
Feb 03, 2022 64.20 64.01 2,746,581 -0.11(-0.17%)
Feb 02, 2022 62.79 64.17 62.73 64.12 2,778,287 +1.01(+1.61%)
Feb 01, 2022 64.00 64.22 62.52 63.10 3,660,350 -1.08(-1.68%)
Jan 31, 2022 63.68 64.27 64.18 3,772,329 -0.17(-0.26%)
Jan 28, 2022 61.20 64.39 61.20 64.35 3,723,252 +0.83(+1.31%)
Jan 27, 2022 62.14 63.87 61.54 63.52 4,821,422 +1.22(+1.95%)
Jan 26, 2022 62.32 63.31 61.72 62.30 4,408,814 -0.24(-0.38%)
Jan 25, 2022 62.02 63.03 61.85 62.54 5,162,213 +0.41(+0.67%)
Jan 24, 2022 63.24 63.64 60.44 62.13 4,886,583 -0.73(-1.16%)
Jan 21, 2022 63.14 63.89 62.70 62.85 5,302,436 +0.04(+0.06%)
Jan 20, 2022 62.94 63.46 62.69 62.82 4,056,204 +0.06(+0.09%)
Jan 19, 2022 63.02 63.52 62.38 62.76 4,078,928 -0.25(-0.39%)
Jan 18, 2022 62.97 63.36 62.15 63.01 3,924,709 -0.53(-0.84%)
Jan 14, 2022 63.55 0 -0.05(-0.07%)
Jan 13, 2022 63.33 63.85 63.14 63.59 2,853,086 +0.40(+0.63%)
Jan 12, 2022 62.97 63.27 62.51 63.20 2,364,014 -0.01(-0.01%)
Jan 11, 2022 64.22 64.51 62.79 63.20 3,696,092 -1.16(-1.80%)
Jan 10, 2022 64.03 64.69 63.82 64.37 4,081,587 +0.70(+1.10%)
Jan 07, 2022 62.90 63.97 62.42 63.67 2,901,253 +0.55(+0.88%)
Jan 06, 2022 63.74 64.10 62.95 63.11 2,491,996 -0.50(-0.78%)
Jan 05, 2022 62.99 64.32 62.80 63.61 4,521,736 +0.62(+0.98%)
Jan 04, 2022 62.53 64.06 62.44 62.99 4,555,198 +0.40(+0.63%)
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.