-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
+11.87% -
3 MONTH PERFORMANCE
+18.35% -
6 MONTH PERFORMANCE
+25.06% -
YEAR-TO-DATE PERFORMANCE
+14.62% -
1 YEAR PERFORMANCE
+18.23%
Xcel Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $70.47 | $70.96 (0.69%) | $71.08 | $69.82 | 906,765 | |
| 11/20/2024 | $69.39 | $70.05 (0.95%) | $70.24 | $69.35 | 2.38 M | $39.51 B |
| 11/19/2024 | $69.88 | $69.57 (-0.44%) | $70.00 | $69.11 | 2.27 M | $39.24 B |
| 11/18/2024 | $69.52 | $69.94 (0.6%) | $70.42 | $69.42 | 2.60 M | $39.45 B |
| 11/15/2024 | $68.89 | $69.46 (0.83%) | $69.90 | $68.68 | 4.02 M | $39.18 B |
| 11/14/2024 | $68.88 | $68.91 (0.04%) | $69.53 | $68.48 | 3.35 M | $38.87 B |
| 11/13/2024 | $68.67 | $68.65 (-0.03%) | $68.94 | $68.13 | 4.07 M | $38.72 B |
| 11/12/2024 | $68.63 | $68.61 (-0.03%) | $69.35 | $68.35 | 5.34 M | $38.70 B |
| 11/11/2024 | $67.23 | $68.65 (2.11%) | $68.82 | $67.14 | 5.56 M | $38.72 B |
| 11/08/2024 | $66.27 | $67.37 (1.66%) | $67.44 | $66.21 | 3.86 M | $38.00 B |
| 11/07/2024 | $66.38 | $66.20 (-0.27%) | $66.88 | $66.07 | 4.19 M | $37.34 B |
| 11/06/2024 | $65.85 | $66.49 (0.97%) | $67.10 | $65.32 | 5.06 M | $37.50 B |
| 11/05/2024 | $65.94 | $66.33 (0.59%) | $66.44 | $65.71 | 4.71 M | $37.41 B |
| 11/04/2024 | $65.97 | $65.82 (-0.23%) | $66.18 | $65.27 | 12.45 M | $37.12 B |
| 11/01/2024 | $67.80 | $66.69 (-1.64%) | $68.36 | $66.60 | 6.86 M | $37.61 B |
| 10/31/2024 | $64.38 | $66.81 (3.77%) | $67.73 | $63.64 | 6.81 M | $37.68 B |
| 10/30/2024 | $63.35 | $63.05 (-0.47%) | $63.78 | $62.63 | 2.89 M | $35.56 B |
| 10/29/2024 | $64.30 | $63.34 (-1.49%) | $64.40 | $63.34 | 6.48 M | $35.72 B |
| 10/28/2024 | $64.44 | $64.48 (0.06%) | $64.88 | $64.29 | 4.17 M | $35.92 B |
| 10/25/2024 | $65.56 | $64.46 (-1.68%) | $65.76 | $64.21 | 7.03 M | $35.90 B |
| 10/24/2024 | $64.53 | $65.11 (0.9%) | $65.20 | $64.26 | 4.94 M | $36.27 B |
| 10/23/2024 | $63.36 | $64.32 (1.52%) | $64.36 | $63.25 | 2.34 M | $35.83 B |
| 10/22/2024 | $63.24 | $63.68 (0.7%) | $63.80 | $63.01 | 2.24 M | $35.47 B |
| 10/21/2024 | $64.01 | $63.43 (-0.91%) | $64.12 | $63.12 | 2.18 M | $35.33 B |
| 10/18/2024 | $63.16 | $64.07 (1.44%) | $64.68 | $62.92 | 3.65 M | $35.69 B |
| 10/17/2024 | $63.85 | $63.25 (-0.94%) | $63.99 | $63.05 | 3.38 M | $35.23 B |
| 10/16/2024 | $63.43 | $64.01 (0.91%) | $64.06 | $63.31 | 2.59 M | $35.65 B |
| 10/15/2024 | $63.21 | $63.43 (0.35%) | $64.23 | $63.09 | 3.41 M | $35.33 B |
| 10/14/2024 | $62.46 | $63.02 (0.9%) | $63.04 | $62.35 | 3.15 M | $35.10 B |
| 10/11/2024 | $62.18 | $62.31 (0.21%) | $62.66 | $62.12 | 2.82 M | $34.71 B |
| 10/10/2024 | $62.78 | $62.16 (-0.99%) | $63.02 | $62.14 | 2.28 M | $34.62 B |
| 10/09/2024 | $62.78 | $62.58 (-0.32%) | $63.24 | $62.43 | 1.87 M | $34.86 B |
| 10/08/2024 | $62.58 | $62.93 (0.56%) | $63.43 | $62.58 | 2.74 M | $35.05 B |
| 10/07/2024 | $63.40 | $63.01 (-0.62%) | $63.40 | $62.53 | 4.29 M | $35.10 B |
| 10/04/2024 | $63.68 | $63.73 (0.08%) | $63.98 | $62.65 | 3.05 M | $35.50 B |
| 10/03/2024 | $65.18 | $64.40 (-1.2%) | $65.35 | $64.38 | 1.82 M | $35.87 B |
| 10/02/2024 | $65.09 | $65.15 (0.09%) | $65.49 | $65.00 | 1.94 M | $36.29 B |
| 10/01/2024 | $65.32 | $65.32 (0%) | $65.64 | $64.86 | 2.62 M | $36.38 B |
| 09/30/2024 | $64.94 | $65.30 (0.55%) | $65.42 | $64.39 | 3.14 M | $36.37 B |
| 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 |