Xcel Energy Inc. Historical Stock Prices

XEL 
$34.82
*  
0.61
1.78%
Get XEL Alerts
*Delayed - data as of Jul. 31, 2015 12:33 ET  -  Find a broker to begin trading XEL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    XEL Real Time
 
 
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: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

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.
12:33  34.51  35.15  34.30  34.82 2,365,646
07/30/2015 33.7 34.375 33.13 34.21 4,738,107
07/29/2015 33.54 33.76 33.29 33.73 2,424,704
07/28/2015 33.32 33.61 33.19 33.59 2,364,378
07/27/2015 32.89 33.47 32.82 33.34 3,091,837
07/24/2015 32.91 33.02 32.79 32.86 2,329,119
07/23/2015 33.33 33.335 32.725 32.91 2,948,101
07/22/2015 33.16 33.4847 33.1003 33.4 2,511,864
07/21/2015 33.41 33.49 33.02 33.15 2,344,715
07/20/2015 33.65 33.7 33.21 33.48 2,645,098
07/17/2015 33.99 34.01 33.685 33.7 2,355,983
07/16/2015 33.72 34.18 33.66 34.12 2,154,148
07/15/2015 33.55 33.67 33.32 33.62 1,663,468
07/14/2015 33.58 33.73 33.37 33.54 1,421,686
07/13/2015 33.68 33.84 33.36 33.54 2,386,618
07/10/2015 33.4 33.78 33.265 33.55 2,825,050
07/09/2015 33.75 33.88 33.17 33.33 2,072,583
07/08/2015 33.72 34.01 33.61 33.71 2,893,319
07/07/2015 33.13 33.96 33.06 33.89 3,585,920
07/06/2015 32.79 32.99 32.64 32.94 2,641,703
07/02/2015 32.83 33 32.61 32.82 2,794,681
07/01/2015 32.23 32.53 32.12 32.5 3,625,871
06/30/2015 32.26 32.38 32.02 32.18 4,141,910
06/29/2015 32.24 32.62 32.14 32.17 3,643,655
06/26/2015 31.91 32.28 31.76 32.24 2,654,765
06/25/2015 32.09 32.09 31.87 31.92 3,032,734
06/24/2015 32.24 32.34 31.96 31.99 3,481,769
06/23/2015 32.66 32.66 32.14 32.23 3,014,804
06/22/2015 32.62 32.86 32.55 32.7 1,670,946
06/19/2015 33.04 33.13 32.75 32.77 2,887,293
06/18/2015 32.6 33.12 32.49 33.05 2,501,849
06/17/2015 32.37 32.62 32.18 32.57 2,880,189
06/16/2015 32.2 32.5 32.01 32.38 2,370,417
06/15/2015 32.69 32.7 32.41 32.5 2,619,220
06/12/2015 32.63 32.83 32.45 32.7 4,899,212
06/11/2015 32.6 32.85 32.4901 32.81 3,348,901
06/10/2015 32.55 32.71 32.305 32.36 3,624,423
06/09/2015 32.31 32.435 32.28 32.36 2,957,584
06/08/2015 32.39 32.49 32.21 32.33 2,412,704
06/05/2015 32.45 32.49 32.04 32.35 4,661,992
06/04/2015 32.7 33.04 32.61 32.77 3,200,413
06/03/2015 33.3 33.43 32.58 32.84 5,414,274
06/02/2015 33.88 33.92 33.1333 33.4 4,439,520
06/01/2015 34.14 34.3 33.96 34.07 2,274,441
05/29/2015 34.18 34.25 33.95 34.05 2,535,839
05/28/2015 34.11 34.27 33.96 34.13 2,491,947
05/27/2015 33.96 34.15 33.93 34.1 2,451,777
05/26/2015 34.3 34.31 33.795 33.99 4,066,364
05/22/2015 34.49 34.55 34.24 34.46 1,729,669
05/21/2015 34.63 34.67 34.33 34.51 2,101,139
05/20/2015 34.42 34.85 34.29 34.62 3,415,537
05/19/2015 34.09 34.53 33.99 34.37 4,438,659
05/18/2015 33.65 34.25 33.61 34.16 3,799,094
05/15/2015 33.53 33.84 33.46 33.75 4,337,860
05/14/2015 32.95 33.51 32.95 33.48 4,315,769
05/13/2015 33.28 33.45 32.71 32.85 3,395,762
05/12/2015 33.26 33.33 32.95 33.21 3,132,400
05/11/2015 33.55 33.98 33.36 33.42 2,801,594
05/08/2015 33.86 34 33.41 33.62 2,629,275
05/07/2015 33.63 33.855 33.405 33.48 3,473,063
05/06/2015 33.61 33.81 33.115 33.51 2,701,629
05/05/2015 34.25 34.37 33.57 33.65 3,824,859
05/04/2015 33.96 34.66 33.95 34.36 3,386,199
05/01/2015 33.89 34.08 33.56 33.96 3,381,638
04/30/2015 34.34 34.34 33.51 33.91 4,739,871
04/29/2015 34.42 34.57 34.015 34.52 3,585,581
04/28/2015 34.3 34.76 34.18 34.71 1,983,020
04/27/2015 34.97 35.01 34.295 34.41 2,234,878
04/24/2015 34.52 35.09 34.3701 34.87 2,172,559
04/23/2015 34.3 34.72 34.25 34.52 2,029,055
04/22/2015 34.38 34.56 34.12 34.31 2,126,096
04/21/2015 34.72 35.09 34.18 34.28 2,518,489
04/20/2015 34.45 35.01 34.43 34.77 2,446,676
04/17/2015 34.34 34.65 34.21 34.37 2,963,694
04/16/2015 34.38 34.42 33.87 34.3 2,339,128
04/15/2015 34.55 34.89 34.41 34.49 1,867,313
04/14/2015 34.28 34.58 34.22 34.47 1,668,365
04/13/2015 34.56 34.66 34.24 34.27 1,881,754
04/10/2015 34.37 34.73 34.24 34.67 1,609,452
04/09/2015 34.43 34.45 34.01 34.32 2,195,422
04/08/2015 34.49 34.55 34.22 34.43 1,761,230
04/07/2015 35.04 35.07 34.47 34.51 2,033,983
04/06/2015 34.85 35.349 34.85 35.05 1,714,696
04/02/2015 34.81 35.01 34.7 34.76 2,558,106
04/01/2015 34.62 34.94 34.3 34.87 1,972,196
03/31/2015 34.68 34.93 34.49 34.81 4,321,537
03/30/2015 34.45 34.91 34.34 34.74 2,879,041
03/27/2015 34.32 34.45 33.93 34.39 5,961,978
03/26/2015 34.44 34.66 34.01 34.3 3,747,687
03/25/2015 35.05 35.06 34.41 34.42 3,633,466
03/24/2015 35.28 35.39 34.6 34.71 4,961,102
03/23/2015 34.77 35.13 34.77 35 2,746,584
03/20/2015 34.67 34.91 34.45 34.78 5,560,234
03/19/2015 34.86 35.215 34.43 34.48 3,403,075
03/18/2015 34.16 35.125 34.04 34.96 4,264,604
03/17/2015 34.16 34.4075 34.02 34.13 2,415,373
03/16/2015 33.94 34.52 33.94 34.22 3,307,996
03/13/2015 34.1 34.16 33.41 33.74 3,921,736
03/12/2015 34.03 34.6 33.99 34.45 2,536,194
03/11/2015 34.12 34.31 33.79 33.85 3,392,791
03/10/2015 33.97 34.59 33.95 34.16 4,259,064
03/09/2015 33.82 34.27 33.61 34.08 5,106,510
03/06/2015 34.41 34.51 33.45 33.65 5,799,467
03/05/2015 34.87 35.05 34.63 34.93 3,362,059
03/04/2015 34.49 34.61 34.35 34.58 2,383,467
03/03/2015 34.43 34.7 34.1832 34.69 3,540,313
03/02/2015 35.25 35.29 34.21 34.41 3,735,811
02/27/2015 35.38 35.42 35.13 35.28 2,398,214
02/26/2015 35.66 35.76 35.31 35.42 2,557,706
02/25/2015 36.4 36.43 35.52 35.62 2,637,661
02/24/2015 36.35 36.56 36.11 36.35 3,374,356
02/23/2015 36.04 36.4 35.96 36.38 3,245,578
02/20/2015 36.21 36.31 35.47 35.92 3,242,308
02/19/2015 36.37 36.39 36.04 36.22 5,010,581
02/18/2015 35.24 36.37 35.12 36.3 4,253,962
02/17/2015 34.83 35.44 34.61 35.19 8,705,383
02/13/2015 35.39 35.39 34.595 35 5,590,868
02/12/2015 35.58 35.71 35.345 35.53 4,162,012
02/11/2015 36.04 36.07 35.41 35.55 3,636,919
02/10/2015 35.39 36.335 35.33 36.25 5,768,557
02/09/2015 35.78 35.96 35.22 35.34 3,545,653
02/06/2015 37.3 37.33 35.53 35.71 5,278,530
02/05/2015 37.25 37.61 37.11 37.56 1,954,407
02/04/2015 37.53 37.695 37.09 37.2 3,178,787
02/03/2015 37.48 37.67 37.26 37.64 3,616,363
02/02/2015 37.56 37.84 37.1116 37.57 4,280,597
01/30/2015 37.87 38.345 37.51 37.53 3,869,381
01/29/2015 37.56 38.13 37.25 38.11 2,856,374
01/28/2015 37.73 38.175 37.31 37.45 2,561,369
01/27/2015 37.61 37.94 37.5 37.73 1,584,284
01/26/2015 37.63 37.67 37.33 37.66 1,380,609
01/23/2015 37.65 37.89 37.43 37.76 2,021,921
01/22/2015 37.7 37.76 37.17 37.52 1,692,496
01/21/2015 37.17 37.64 36.9 37.58 2,213,393
01/20/2015 37.14 37.3 36.85 37.27 2,872,801
01/16/2015 36.84 37.045 36.605 37.02 2,673,726
01/15/2015 36.54 36.93 36.36 36.79 2,701,327
01/14/2015 35.99 36.52 35.89 36.47 2,633,267
01/13/2015 36.07 36.63 35.92 36.15 2,605,489
01/12/2015 36.21 36.32 35.65 35.86 2,734,295
01/09/2015 36.48 36.6 36 36.18 2,328,171
01/08/2015 36.47 36.74 36.36 36.63 2,516,764
01/07/2015 35.98 36.34 35.81 36.21 2,833,470
01/06/2015 35.86 36.5 35.7325 35.9 4,737,048
01/05/2015 36.03 36.18 35.625 35.71 3,107,187
01/02/2015 36.02 36.165 35.595 36.12 2,534,889
12/31/2014 36.5 36.645 35.87 35.92 2,454,622
12/30/2014 37.14 37.15 36.325 36.38 2,459,775
12/29/2014 36.66 37.58 36.62 37.25 3,903,388
12/26/2014 36.28 36.825 36.28 36.58 2,546,323
12/24/2014 35.49 36.4 35.49 36.23 3,164,508
12/23/2014 35.46 35.67 35.31 35.43 2,219,914
12/22/2014 35.5 35.66 35.33 35.65 2,095,004
12/19/2014 35.43 35.71 35.2649 35.4 4,523,148
12/18/2014 34.9 35.35 34.75 35.35 3,059,605
12/17/2014 34.31 34.93 34.25 34.75 3,357,456
12/16/2014 34.19 34.74 33.92 34.22 2,964,296
12/15/2014 34.69 34.77 33.98 34.25 3,172,326
12/12/2014 34.8 35.2 34.62 34.63 2,194,511
12/11/2014 34.71 35.289 34.71 34.99 2,113,293
12/10/2014 34.98 35.24 34.63 34.67 2,761,523
12/09/2014 34.91 35.09 34.7 35.02 3,249,038
12/08/2014 34.6 34.95 34.56 34.89 3,159,876
12/05/2014 34.52 34.76 34.3399 34.53 2,330,569
12/04/2014 34.79 34.96 34.59 34.81 2,614,210
12/03/2014 34.63 34.82 34.42 34.78 3,330,964
12/02/2014 34.48 34.83 34.17 34.66 3,751,995
12/01/2014 33.56 34.54 33.49 34.27 5,969,004
11/28/2014 33.59 34.1 33.53 33.94 1,210,079
11/26/2014 33.38 33.6 33.35 33.5 1,256,014
11/25/2014 33.45 33.47 33.14 33.33 2,332,571
11/24/2014 33.71 33.77 33.31 33.38 2,225,076
11/21/2014 33.86 33.88 33.36 33.68 2,650,022
11/20/2014 33.57 33.72 33.42 33.56 2,133,527
11/19/2014 33.62 33.71 33.41 33.57 1,972,218
11/18/2014 33.52 33.9 33.35 33.72 2,847,555
11/17/2014 33.05 33.49 32.95 33.43 2,533,444
11/14/2014 33.08 33.245 32.98 33.04 2,793,890
11/13/2014 33.49 33.63 33.1403 33.22 2,690,875
11/12/2014 33.53 33.7 33.16 33.41 3,202,998
11/11/2014 33.94 34.07 33.7 33.88 2,469,721
11/10/2014 33.61 34.05 33.56 33.99 3,284,138
11/07/2014 33.1 33.65 33.06 33.6 4,070,047
11/06/2014 33.87 33.99 32.99 33.05 8,182,494
11/05/2014 33.66 34.09 33.49 34.09 4,555,453
11/04/2014 33.64 33.99 33.34 33.47 3,709,430
11/03/2014 33.62 33.84 33.48 33.75 3,243,804
10/31/2014 33.66 33.75 33.29 33.47 3,632,905
10/30/2014 33.25 33.76 32.25 33.52 5,013,142
10/29/2014 33.09 33.16 32.05 32.85 2,950,065
10/28/2014 32.9 33.08 32.73 33.08 2,931,239
10/27/2014 32.91 33.03 32.74 32.83 2,921,088
10/24/2014 32.77 33.05 32.665 32.9 2,862,879
10/23/2014 32.91 32.97 32.65 32.7 2,508,487
10/22/2014 32.49 32.965 32.45 32.7 3,590,022
10/21/2014 32.43 32.5 32.16 32.45 4,560,226
10/20/2014 31.96 32.39 31.84 32.28 4,269,604
10/17/2014 32.09 32.1 31.61 31.89 5,540,564
10/16/2014 31.8 32.065 31.46 31.89 6,766,364
10/15/2014 32.66 32.99 31.73 32.22 6,606,607
10/14/2014 31.9 32.95 31.69 32.7 9,447,135
10/13/2014 31.56 32.21 31.54 31.76 4,460,015
10/10/2014 31.41 31.8 31.29 31.58 4,346,738
10/09/2014 31.65 31.97 31.25 31.27 5,174,532
10/08/2014 30.87 31.69 30.78 31.64 3,210,046
10/07/2014 30.53 31.15 30.53 30.83 3,357,927
10/06/2014 30.72 30.79 30.47 30.61 1,140,292
10/03/2014 30.37 30.69 30.18 30.61 1,918,170
10/02/2014 30.47 30.68 30.29 30.38 2,570,846
10/01/2014 30.74 30.74 30.37 30.47 3,063,761
09/30/2014 30.35 30.63 30.24 30.4 5,630,975
09/29/2014 30.26 30.41 30.12 30.3 3,893,052
09/26/2014 30.44 30.537 30.23 30.39 4,479,529
09/25/2014 30.66 30.85 30.46 30.46 3,040,745
09/24/2014 30.88 30.9 30.61 30.76 1,564,219
09/23/2014 30.85 31.01 30.72 30.84 2,589,382
09/22/2014 31.13 31.14 30.86 30.9 1,409,083
09/19/2014 31.04 31.23 30.97 31.19 2,604,102
09/18/2014 31.27 31.4 30.8 30.96 1,674,692
09/17/2014 31.46 31.52 31.0463 31.25 1,822,141
09/16/2014 31.02 31.43 31 31.38 2,200,809
09/15/2014 31.38 31.55 31.19 31.33 1,787,019
09/12/2014 31.75 31.77 31.15 31.27 2,039,098
09/11/2014 31.57 31.9 31.45 31.89 1,576,165
09/10/2014 31.7 31.8 31.44 31.57 1,493,840
09/09/2014 32.1 32.15 31.63 31.72 2,199,976
09/08/2014 32.44 32.45 32.02 32.18 1,377,624
09/05/2014 31.84 32.48 31.84 32.48 2,122,923
09/04/2014 31.84 31.95 31.67 31.86 1,189,782
09/03/2014 31.81 32.08 31.73 31.93 1,599,827
09/02/2014 32.02 32.09 31.52 31.69 1,940,579
08/29/2014 31.87 32.06 31.75 32.05 1,334,228
08/28/2014 31.51 31.84 31.48 31.84 1,110,437
08/27/2014 31.28 31.63 31.28 31.62 1,959,387
08/26/2014 31.61 31.77 31.25 31.25 1,350,905
08/25/2014 31.57 31.695 31.46 31.57 1,239,578
08/22/2014 31.46 31.61 31.17 31.39 1,258,918
08/21/2014 31.41 31.6 31.32 31.42 1,291,170
08/20/2014 31.36 31.4 31.16 31.37 1,460,810
08/19/2014 31 31.39 30.9 31.36 1,569,225
08/18/2014 31.08 31.14 30.8 30.89 2,199,201
08/15/2014 30.94 31.16 30.84 31.02 2,274,150
08/14/2014 30.71 30.95 30.7 30.89 1,477,401
08/13/2014 30.58 30.74 30.44 30.66 2,172,387
08/12/2014 30.45 30.635 30.35 30.5 1,762,841
08/11/2014 30.67 30.76 30.39 30.45 2,350,884
08/08/2014 30.05 30.56 30.05 30.56 1,530,204
08/07/2014 29.69 30.26 29.6 29.98 2,398,533
08/06/2014 30.11 30.36 29.6 29.64 6,111,636
08/05/2014 30.57 30.81 30.1 30.23 3,427,958
08/04/2014 30.97 30.98 30.21 30.73 3,899,467
08/01/2014 30.73 31.28 30.66 30.98 2,601,098
07/31/2014 30.82 31.38 30.73 30.8 3,495,824
07/30/2014 31.7 31.81 31 31.12 2,209,134
*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?