Xcel Energy Inc. Common Stock Historical Stock Prices

XEL 
$39.94
*  
0.23
0.58%
Get XEL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading XEL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    XEL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.40 39.95 39.16 39.94 3,163,173
04/27/2016 39.31 39.98 39.22 39.71 4,432,137
04/26/2016 39.2 39.36 39.065 39.19 3,357,558
04/25/2016 38.95 39.19 38.81 39.15 3,237,178
04/22/2016 38.8 39.09 38.77 39.05 5,038,916
04/21/2016 39.69 39.72 38.43 38.61 8,397,663
04/20/2016 41.39 41.41 39.72 39.73 5,000,821
04/19/2016 41.21 41.27 40.815 41.16 2,767,842
04/18/2016 40.84 41.14 40.605 41.14 2,090,695
04/15/2016 40.67 40.96 40.55 40.83 2,820,011
04/14/2016 40.57 40.78 40.46 40.58 2,091,802
04/13/2016 41.08 41.13 40.37 40.69 2,577,545
04/12/2016 40.82 41.065 40.64 40.99 3,158,671
04/11/2016 41.03 41.23 40.75 40.8 2,266,128
04/08/2016 40.9 41.235 40.875 41.01 2,103,895
04/07/2016 40.73 41.07 40.62 40.79 3,338,646
04/06/2016 40.87 40.92 40.52 40.85 3,211,611
04/05/2016 41.68 41.85 40.86 40.95 4,397,790
04/04/2016 42.01 42.04 41.42 41.86 2,278,297
04/01/2016 41.69 42.02 41.54 41.94 2,832,173
03/31/2016 41.61 41.85 41.4899 41.82 3,218,064
03/30/2016 41.63 41.695 41.32 41.56 2,078,179
03/29/2016 41.25 41.69 41.11 41.66 2,830,437
03/28/2016 41.34 41.6 41.045 41.16 1,512,926
03/24/2016 41.12 41.39 40.94 41.23 2,178,269
03/23/2016 40.79 41.285 40.58 41.12 2,566,190
03/22/2016 41.05 41.2 40.76 40.77 2,426,005
03/21/2016 40.99 41.2725 40.59 41.05 2,337,376
03/18/2016 41.52 41.61 41.06 41.06 4,851,873
03/17/2016 41 41.59 40.72 41.5 3,094,212
03/16/2016 40.38 41.04 40.09 40.92 2,344,377
03/15/2016 40.29 40.79 40.29 40.5 2,464,908
03/14/2016 40.37 40.565 40.16 40.42 3,367,908
03/11/2016 40.5 40.76 40.29 40.38 3,199,701
03/10/2016 40.68 40.87 40.33 40.74 3,407,837
03/09/2016 40.64 40.94 40.52 40.72 3,557,762
03/08/2016 40.2 40.68 39.93 40.66 4,230,941
03/07/2016 39.89 40.21 39.75 40.06 4,124,243
03/04/2016 39.35 40.08 39.08 39.94 5,117,375
03/03/2016 39.53 39.63 39.04 39.6 3,127,794
03/02/2016 39.24 39.63 38.26 39.59 5,011,019
03/01/2016 39.67 39.9 39.04 39.46 4,788,686
02/29/2016 39.21 39.92 39.21 39.54 5,544,834
02/26/2016 39.97 40.1 39.14 39.27 5,065,164
02/25/2016 39.95 40.425 39.81 40.2 2,922,511
02/24/2016 39.86 40.295 39.575 39.91 2,831,871
02/23/2016 39.54 39.9 39.36 39.83 2,925,474
02/22/2016 39.48 39.76 39.27 39.67 2,395,782
02/19/2016 39.72 39.72 39.22 39.33 4,361,583
02/18/2016 39.02 39.82 38.9 39.64 3,784,971
02/17/2016 38.94 38.95 38.5001 38.94 4,160,120
02/16/2016 38.92 38.92 38.43 38.83 3,158,875
02/12/2016 39.04 39.3 38.46 38.82 4,061,899
02/11/2016 39.29 39.46 38.87 38.99 4,570,967
02/10/2016 39.5 39.77 38.7848 39.35 4,688,783
02/09/2016 39.24 39.745 39.03 39.62 4,267,712
02/08/2016 39.51 40.21 38.865 39.25 7,091,229
02/05/2016 38.92 39.63 38.47 39.53 5,090,738
02/04/2016 39.13 39.5033 38.82 39.07 5,492,676
02/03/2016 38.88 39.43 36.25 39.25 8,312,260
02/02/2016 38.33 38.995 38.29 38.98 5,094,618
02/01/2016 38.09 38.74 37.9 38.56 6,105,028
01/29/2016 37.54 38.26 37.5 38.22 5,407,145
01/28/2016 36.36 37.84 36.1 37.57 3,168,006
01/27/2016 36.69 37.17 36.385 36.68 3,760,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?