Xcel Energy Inc. (XEL)
67.66
-1.07 (-1.56%)
At close: Mar 06, 2025, 12:01 PM
XEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 69.45 | 70.22 | 68.60 | 68.73 | -1.30 | -1.86% | 6,550,232 |
| Mar 4, 2025 | 72.08 | 72.70 | 69.98 | 70.03 | -1.87 | -2.60% | 4,212,130 |
| Mar 3, 2025 | 71.89 | 72.64 | 71.36 | 71.90 | -0.20 | -0.28% | 5,015,622 |
| Feb 28, 2025 | 71.79 | 72.39 | 71.10 | 72.10 | 1.34 | 1.89% | 7,085,500 |
| Feb 27, 2025 | 69.75 | 70.97 | 69.57 | 70.76 | 0.79 | 1.13% | 4,553,500 |
| Feb 26, 2025 | 70.07 | 70.48 | 69.49 | 69.97 | -0.48 | -0.68% | 3,907,881 |
| Feb 25, 2025 | 71.00 | 71.05 | 70.14 | 70.45 | -0.33 | -0.47% | 3,713,403 |
| Feb 24, 2025 | 70.55 | 71.36 | 69.91 | 70.78 | 0.84 | 1.20% | 3,010,300 |
| Feb 21, 2025 | 69.35 | 70.24 | 69.19 | 69.94 | 0.62 | 0.89% | 2,379,446 |
| Feb 20, 2025 | 68.94 | 69.44 | 68.20 | 69.32 | 0.25 | 0.36% | 1,878,416 |
| Feb 19, 2025 | 68.65 | 69.39 | 68.50 | 69.07 | 0.53 | 0.77% | 2,425,334 |
| Feb 18, 2025 | 68.73 | 69.14 | 68.27 | 68.54 | -0.07 | -0.10% | 3,177,200 |
| Feb 14, 2025 | 68.60 | 69.59 | 68.42 | 68.61 | 0.21 | 0.31% | 4,167,843 |
| Feb 13, 2025 | 67.44 | 68.58 | 67.26 | 68.40 | 1.00 | 1.48% | 2,433,124 |
| Feb 12, 2025 | 66.46 | 67.49 | 66.18 | 67.40 | 0.21 | 0.31% | 2,706,200 |
| Feb 11, 2025 | 66.60 | 67.23 | 65.99 | 67.19 | 0.31 | 0.46% | 2,284,376 |
| Feb 10, 2025 | 66.91 | 67.03 | 65.87 | 66.88 | 0.28 | 0.42% | 2,638,335 |
| Feb 7, 2025 | 67.41 | 67.89 | 66.43 | 66.60 | -0.52 | -0.77% | 3,797,802 |
| Feb 6, 2025 | 67.01 | 67.73 | 66.00 | 67.12 | -0.83 | -1.22% | 5,611,554 |
| Feb 5, 2025 | 68.00 | 68.49 | 67.38 | 67.95 | 0.63 | 0.94% | 2,941,056 |
| Feb 4, 2025 | 67.22 | 67.57 | 66.58 | 67.32 | -0.43 | -0.63% | 2,716,439 |
| Feb 3, 2025 | 67.09 | 67.98 | 66.45 | 67.75 | 0.55 | 0.82% | 2,916,900 |
| Jan 31, 2025 | 66.75 | 67.24 | 66.61 | 67.20 | 0.34 | 0.51% | 6,442,305 |
| Jan 30, 2025 | 66.73 | 67.04 | 66.23 | 66.86 | 0.79 | 1.20% | 2,704,356 |
| Jan 29, 2025 | 66.30 | 66.82 | 65.97 | 66.07 | -0.36 | -0.54% | 2,447,363 |
| Jan 28, 2025 | 67.86 | 67.86 | 66.18 | 66.43 | -1.56 | -2.29% | 3,043,657 |
| Jan 27, 2025 | 66.63 | 68.05 | 66.32 | 67.99 | 1.38 | 2.07% | 4,142,654 |
| Jan 24, 2025 | 66.15 | 66.99 | 65.75 | 66.61 | 0.55 | 0.83% | 3,110,246 |
| Jan 23, 2025 | 67.28 | 67.28 | 65.99 | 66.06 | -0.92 | -1.37% | 3,928,593 |
| Jan 22, 2025 | 67.57 | 67.57 | 66.83 | 66.98 | -0.70 | -1.03% | 3,746,100 |
| Jan 21, 2025 | 66.94 | 67.98 | 66.63 | 67.68 | 0.96 | 1.44% | 4,147,485 |
| Jan 17, 2025 | 66.53 | 66.89 | 65.93 | 66.72 | 0.52 | 0.79% | 3,235,025 |
| Jan 16, 2025 | 64.76 | 66.21 | 64.61 | 66.20 | 1.26 | 1.94% | 3,024,125 |
| Jan 15, 2025 | 65.01 | 65.54 | 64.75 | 64.94 | 0.86 | 1.34% | 2,655,622 |
| Jan 14, 2025 | 63.43 | 64.29 | 63.21 | 64.08 | 0.46 | 0.72% | 5,952,823 |
| Jan 13, 2025 | 63.82 | 64.14 | 63.13 | 63.62 | 0.25 | 0.39% | 3,114,600 |
| Jan 10, 2025 | 66.04 | 66.04 | 62.58 | 63.37 | -3.02 | -4.55% | 5,441,065 |
| Jan 8, 2025 | 65.56 | 66.44 | 65.05 | 66.39 | 0.75 | 1.14% | 3,714,749 |
| Jan 7, 2025 | 65.14 | 66.52 | 64.97 | 65.64 | 0.50 | 0.77% | 3,017,834 |
| Jan 6, 2025 | 65.75 | 66.42 | 64.99 | 65.14 | -1.55 | -2.32% | 3,657,563 |
| Jan 3, 2025 | 67.13 | 67.31 | 66.56 | 66.69 | -0.17 | -0.25% | 3,157,381 |
| Jan 2, 2025 | 67.84 | 68.00 | 66.63 | 66.86 | -0.66 | -0.98% | 2,817,200 |
| Dec 31, 2024 | 67.45 | 68.06 | 67.22 | 67.52 | -0.07 | -0.10% | 2,143,881 |
| Dec 30, 2024 | 68.14 | 68.14 | 67.16 | 67.59 | -0.55 | -0.81% | 2,642,910 |
| Dec 27, 2024 | 67.72 | 68.65 | 67.61 | 68.14 | -0.04 | -0.06% | 2,015,000 |
| Dec 26, 2024 | 67.87 | 68.44 | 67.73 | 68.18 | -0.03 | -0.04% | 1,394,942 |
| Dec 24, 2024 | 67.79 | 68.28 | 67.60 | 68.21 | 0.49 | 0.72% | 943,915 |
| Dec 23, 2024 | 67.12 | 67.83 | 66.83 | 67.72 | 0.32 | 0.47% | 2,535,653 |
| Dec 20, 2024 | 66.53 | 67.82 | 66.47 | 67.40 | 0.75 | 1.13% | 13,060,777 |
| Dec 19, 2024 | 66.10 | 67.59 | 66.07 | 66.65 | 0.25 | 0.38% | 4,608,000 |