-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
+6.43% -
3 MONTH PERFORMANCE
+20.91% -
6 MONTH PERFORMANCE
+20.15% -
YEAR-TO-DATE PERFORMANCE
+4.31% -
1 YEAR PERFORMANCE
+13.56%
Xcel Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $64.24 | $64.57 (0.51%) | $64.83 | $64.13 | 1.91 M | $35.97 B |
| 09/26/2024 | $63.95 | $63.98 (0.05%) | $64.47 | $63.74 | 2.03 M | $35.64 B |
| 09/25/2024 | $64.48 | $64.19 (-0.45%) | $64.55 | $63.90 | 2.88 M | $35.75 B |
| 09/24/2024 | $63.58 | $64.17 (0.93%) | $64.79 | $63.41 | 4.89 M | $35.74 B |
| 09/23/2024 | $64.35 | $63.96 (-0.61%) | $64.36 | $63.75 | 2.01 M | $35.63 B |
| 09/20/2024 | $64.43 | $64.13 (-0.47%) | $64.68 | $64.05 | 7.67 M | $35.72 B |
| 09/19/2024 | $64.27 | $64.06 (-0.33%) | $64.49 | $63.68 | 4.86 M | $35.68 B |
| 09/18/2024 | $64.44 | $64.36 (-0.12%) | $64.61 | $63.88 | 5.17 M | $35.85 B |
| 09/17/2024 | $64.43 | $64.50 (0.11%) | $64.65 | $64.22 | 3.52 M | $35.93 B |
| 09/16/2024 | $64.31 | $64.56 (0.39%) | $64.95 | $64.19 | 3.93 M | $35.96 B |
| 09/13/2024 | $63.81 | $63.84 (0.05%) | $63.99 | $63.04 | 2.96 M | $35.56 B |
| 09/12/2024 | $64.13 | $63.89 (-0.37%) | $64.43 | $63.45 | 4.89 M | $35.59 B |
| 09/11/2024 | $63.70 | $63.85 (0.24%) | $63.96 | $63.08 | 4.35 M | $35.56 B |
| 09/10/2024 | $63.65 | $63.84 (0.3%) | $64.02 | $63.55 | 4.94 M | $35.56 B |
| 09/09/2024 | $62.85 | $63.49 (1.02%) | $63.62 | $62.75 | 2.69 M | $35.36 B |
| 09/06/2024 | $63.46 | $62.91 (-0.87%) | $63.75 | $62.85 | 4.73 M | $35.04 B |
| 09/05/2024 | $63.74 | $63.46 (-0.44%) | $63.81 | $63.09 | 2.97 M | $35.35 B |
| 09/04/2024 | $62.85 | $63.16 (0.49%) | $63.35 | $62.64 | 4.03 M | $35.18 B |
| 09/03/2024 | $61.21 | $62.52 (2.14%) | $62.87 | $61.08 | 3.41 M | $34.82 B |
| 08/30/2024 | $61.37 | $61.23 (-0.23%) | $61.64 | $60.85 | 2.86 M | $34.11 B |
| 08/29/2024 | $60.84 | $61.39 (0.9%) | $61.51 | $60.66 | 2.94 M | $34.19 B |
| 08/28/2024 | $61.12 | $60.68 (-0.72%) | $61.24 | $60.60 | 1.55 M | $33.80 B |
| 08/27/2024 | $61.54 | $60.89 (-1.06%) | $61.66 | $60.53 | 2.65 M | $33.92 B |
| 08/26/2024 | $60.79 | $61.46 (1.1%) | $61.71 | $60.59 | 3.68 M | $34.23 B |
| 08/23/2024 | $60.17 | $60.12 (-0.08%) | $60.57 | $59.91 | 2.07 M | $33.49 B |
| 08/22/2024 | $60.00 | $59.92 (-0.13%) | $60.04 | $59.63 | 1.58 M | $33.38 B |
| 08/21/2024 | $59.95 | $59.96 (0.02%) | $60.26 | $59.61 | 1.57 M | $33.40 B |
| 08/20/2024 | $60.00 | $59.99 (-0.02%) | $60.49 | $59.75 | 2.67 M | $33.41 B |
| 08/19/2024 | $59.99 | $60.15 (0.27%) | $60.39 | $59.99 | 2.27 M | $33.50 B |
| 08/16/2024 | $59.15 | $59.98 (1.4%) | $60.20 | $59.04 | 5.15 M | $33.41 B |
| 08/15/2024 | $58.69 | $58.90 (0.36%) | $59.20 | $58.40 | 2.48 M | $32.81 B |
| 08/14/2024 | $59.31 | $58.96 (-0.59%) | $59.61 | $58.65 | 5.19 M | $32.84 B |
| 08/13/2024 | $58.41 | $59.66 (2.14%) | $59.73 | $58.31 | 4.34 M | $33.23 B |
| 08/12/2024 | $57.86 | $58.02 (0.28%) | $58.21 | $57.43 | 1.79 M | $32.32 B |
| 08/09/2024 | $58.44 | $57.96 (-0.82%) | $58.44 | $57.24 | 1.80 M | $32.28 B |
| 08/08/2024 | $57.96 | $58.15 (0.33%) | $58.85 | $57.63 | 3.03 M | $32.39 B |
| 08/07/2024 | $57.81 | $58.36 (0.95%) | $59.10 | $57.75 | 2.77 M | $32.51 B |
| 08/06/2024 | $57.90 | $57.86 (-0.07%) | $58.76 | $57.84 | 3.06 M | $32.23 B |
| 08/05/2024 | $61.90 | $57.99 (-6.32%) | $61.90 | $57.87 | 4.27 M | $32.30 B |
| 08/02/2024 | $61.22 | $59.75 (-2.4%) | $61.57 | $58.93 | 3.64 M | $33.28 B |
| 08/01/2024 | $57.61 | $59.11 (2.6%) | $59.16 | $56.69 | 4.54 M | $32.92 B |
| 07/31/2024 | $58.47 | $58.28 (-0.32%) | $58.67 | $57.88 | 6.20 M | $32.46 B |
| 07/30/2024 | $57.52 | $58.63 (1.93%) | $58.73 | $57.51 | 2.50 M | $32.66 B |
| 07/29/2024 | $57.59 | $57.69 (0.17%) | $57.97 | $57.22 | 2.00 M | $32.13 B |
| 07/26/2024 | $57.30 | $57.36 (0.1%) | $57.67 | $57.10 | 3.43 M | $31.89 B |
| 07/25/2024 | $57.12 | $56.87 (-0.44%) | $58.43 | $56.42 | 4.93 M | $31.62 B |
| 07/24/2024 | $55.67 | $56.36 (1.24%) | $56.40 | $55.36 | 2.91 M | $31.34 B |
| 07/23/2024 | $55.61 | $55.14 (-0.85%) | $55.72 | $55.02 | 2.16 M | $30.66 B |
| 07/22/2024 | $56.19 | $55.74 (-0.8%) | $56.39 | $55.61 | 2.55 M | $30.99 B |
| 07/19/2024 | $55.80 | $55.94 (0.25%) | $56.09 | $55.03 | 3.04 M | $31.10 B |
| 07/18/2024 | $55.00 | $55.78 (1.42%) | $56.11 | $54.97 | 3.02 M | $31.01 B |
| 07/17/2024 | $54.31 | $55.32 (1.86%) | $55.82 | $54.26 | 3.24 M | $30.76 B |
| 07/16/2024 | $53.57 | $53.93 (0.67%) | $53.96 | $53.37 | 2.38 M | $29.99 B |
| 07/15/2024 | $53.67 | $53.23 (-0.82%) | $53.73 | $52.97 | 2.22 M | $29.60 B |
| 07/12/2024 | $54.26 | $54.28 (0.04%) | $54.78 | $53.76 | 2.35 M | $30.18 B |
| 07/11/2024 | $52.80 | $54.08 (2.42%) | $54.57 | $52.64 | 3.54 M | $30.07 B |
| 07/10/2024 | $52.55 | $52.59 (0.08%) | $52.73 | $52.09 | 2.13 M | $29.24 B |
| 07/09/2024 | $52.17 | $52.47 (0.58%) | $52.63 | $51.97 | 2.24 M | $29.17 B |
| 07/08/2024 | $52.49 | $52.11 (-0.72%) | $52.70 | $52.03 | 2.25 M | $28.97 B |
| 07/05/2024 | $52.76 | $52.69 (-0.13%) | $53.05 | $52.34 | 1.65 M | $29.30 B |
| 07/03/2024 | $53.07 | $52.75 (-0.6%) | $53.39 | $52.71 | 1.18 M | $29.33 B |
| 07/02/2024 | $52.67 | $53.20 (1.01%) | $53.28 | $52.48 | 2.66 M | $29.58 B |
| 07/01/2024 | $53.54 | $52.43 (-2.07%) | $53.79 | $52.30 | 2.16 M | $29.15 B |
| 06/28/2024 | $53.87 | $53.41 (-0.85%) | $53.93 | $53.04 | 3.73 M | $29.70 B |