NasdaqGS - Delayed Quote
USD
Xcel Energy Inc. (XEL)
75.72
-0.62
(-0.81%)
At close: September 4 at 4:00:00 PM EDT
75.78
+0.06
(+0.08%)
After hours: September 4 at 7:58:27 PM EDT
Trade XEL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
76.00
76.54
75.45
75.72
75.72
3,614,900
Sep 3, 2026
75.94
76.63
75.65
76.34
76.34
3,419,000
Sep 2, 2026
76.25
76.25
74.71
75.51
75.51
5,696,800
Sep 1, 2026
75.76
76.23
75.43
75.89
75.89
7,560,600
Aug 31, 2026
75.61
76.12
75.06
75.69
75.69
6,697,700
Aug 28, 2026
77.50
77.50
75.97
76.45
76.45
4,522,200
Aug 27, 2026
77.00
77.34
76.67
77.16
77.16
4,389,600
Aug 26, 2026
77.22
77.91
77.03
77.68
77.68
4,554,700
Aug 25, 2026
77.33
77.61
76.99
77.19
77.19
4,024,800
Aug 24, 2026
76.43
77.44
76.12
77.33
77.33
5,475,100
Aug 21, 2026
78.95
79.48
76.20
76.30
76.30
6,760,600
Aug 20, 2026
79.18
79.91
78.67
78.71
78.71
5,248,300
Aug 19, 2026
79.60
79.91
78.52
79.41
79.41
5,012,600
Aug 18, 2026
80.10
80.81
79.08
79.17
79.17
5,634,000
Aug 17, 2026
78.78
79.24
78.41
79.21
79.21
2,848,700
Aug 14, 2026
78.95
79.33
78.73
79.17
79.17
2,580,900
Aug 13, 2026
78.96
79.45
78.61
78.98
78.98
3,845,400
Aug 12, 2026
77.66
78.64
77.66
78.60
78.60
3,417,600
Aug 11, 2026
76.48
77.88
76.48
77.66
77.66
3,709,600
Aug 10, 2026
77.69
78.03
76.39
76.87
76.87
4,345,600
Aug 7, 2026
76.69
78.20
76.08
78.07
78.07
5,083,000
Aug 6, 2026
77.98
78.12
76.44
76.97
76.97
5,379,800
Aug 5, 2026
77.82
77.91
76.59
77.20
77.20
5,968,200
Aug 4, 2026
77.53
77.94
76.45
77.75
77.75
4,676,400
Aug 3, 2026
78.06
78.75
76.92
77.69
77.69
5,178,100
Jul 31, 2026
78.19
78.96
77.88
78.20
78.20
7,004,400
Jul 30, 2026
80.83
80.83
77.88
78.23
78.23
7,171,000
Jul 29, 2026
80.74
80.81
78.43
78.75
78.75
6,459,700
Jul 28, 2026
81.47
82.57
80.25
80.33
80.33
4,417,400
Jul 27, 2026
81.56
82.06
80.38
80.71
80.71
3,415,000
Jul 24, 2026
81.25
82.06
80.96
81.67
81.67
3,235,500
Jul 23, 2026
79.64
81.27
79.51
80.77
80.77
5,166,000
Jul 22, 2026
79.38
80.35
79.25
80.19
80.19
3,714,500
Jul 21, 2026
78.40
78.78
77.98
78.72
78.72
4,023,800
Jul 20, 2026
79.25
80.04
78.28
78.67
78.67
4,151,000
Jul 17, 2026
81.02
81.51
78.68
78.77
78.77
5,592,600
Jul 16, 2026
79.55
80.89
79.43
79.98
79.98
6,334,300
Jul 15, 2026
80.19
80.55
78.89
79.25
79.25
7,130,300
Jul 14, 2026
80.49
81.29
80.03
80.17
80.17
4,488,800
Jul 13, 2026
80.10
81.14
80.10
80.48
80.48
4,476,900
Jul 10, 2026
79.02
80.25
79.02
80.06
80.06
3,537,600
Jul 9, 2026
79.76
79.92
78.69
79.02
79.02
5,013,100
Jul 8, 2026
80.70
80.92
79.55
79.62
79.62
4,365,200
Jul 7, 2026
81.44
82.70
80.58
80.67
80.67
4,451,700
Jul 6, 2026
81.96
82.24
80.05
80.37
80.37
5,593,900
Jul 2, 2026
80.44
82.35
80.02
81.96
81.96
4,250,700
Jul 1, 2026
80.43
80.56
79.32
79.70
79.70
5,842,500
Jun 30, 2026
81.60
81.71
80.16
80.30
80.30
7,621,100
Jun 29, 2026
82.41
82.60
81.50
81.98
81.98
5,802,000
Jun 26, 2026
82.33
82.79
82.00
82.23
82.23
6,791,000
Jun 25, 2026
81.94
82.88
81.13
81.75
81.75
5,995,900
Jun 24, 2026
81.00
81.74
80.35
81.47
81.47
4,135,800
Jun 23, 2026
79.31
80.53
78.69
80.33
80.33
4,221,100
Jun 22, 2026
77.41
79.07
77.17
78.81
78.81
5,104,800
Jun 18, 2026
77.46
78.62
76.89
77.41
77.41
14,786,900
Jun 17, 2026
78.40
79.34
77.32
77.46
77.46
6,741,900
Jun 16, 2026
79.47
80.24
78.65
78.98
78.98
5,057,200
Jun 15, 2026
0.593
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
78.34
79.37
77.77
79.35
79.35
6,542,700
Jun 12, 2026
78.42
79.29
78.32
79.22
78.63
5,931,200
Jun 11, 2026
78.56
79.32
78.09
78.27
77.68
6,943,000
Jun 10, 2026
78.70
78.70
77.50
78.10
77.52
7,119,500
Jun 9, 2026
77.85
78.53
77.30
77.87
77.29
5,725,800
Jun 8, 2026
79.30
79.88
77.42
77.62
77.04
8,561,500
Jun 5, 2026
78.34
79.56
78.17
79.04
78.45
5,334,900
Jun 4, 2026
78.00
78.80
76.62
77.77
77.19
4,221,600
Jun 3, 2026
78.00
79.14
76.95
77.39
76.81
7,393,400
Jun 2, 2026
76.35
78.08
76.16
77.87
77.29
6,010,400
Jun 1, 2026
78.45
78.82
76.16
76.41
75.84
5,024,800
May 29, 2026
79.17
80.60
78.43
79.50
78.90
14,308,500
May 28, 2026
80.77
80.90
79.16
79.26
78.67
4,736,500
May 27, 2026
80.50
81.35
80.15
81.00
80.39
4,712,000
May 26, 2026
81.21
81.50
80.67
80.78
80.18
4,082,200
May 22, 2026
80.35
81.14
79.98
81.08
80.47
3,738,000
May 21, 2026
79.81
80.34
79.49
80.20
79.60
6,243,200
May 20, 2026
80.24
80.44
79.53
79.86
79.26
4,506,200
May 19, 2026
77.87
80.02
77.83
79.73
79.13
3,642,800
May 18, 2026
78.44
78.99
77.54
78.10
77.52
4,971,700
May 15, 2026
80.03
80.03
77.68
77.92
77.34
4,702,200
May 14, 2026
79.69
80.33
79.63
80.03
79.43
4,269,500
May 13, 2026
78.74
80.10
78.63
79.91
79.31
3,867,900
May 12, 2026
80.29
80.57
79.32
79.90
79.30
9,548,100
May 11, 2026
79.56
80.99
79.40
80.60
80.00
8,070,500
May 8, 2026
80.46
81.18
79.27
79.39
78.80
4,559,400
May 7, 2026
80.44
80.82
79.79
80.43
79.83
6,154,900
May 6, 2026
81.13
81.61
80.16
80.55
79.95
6,705,500
May 5, 2026
81.02
82.15
80.83
81.45
80.84
4,959,300
May 4, 2026
81.95
82.37
80.65
81.17
80.56
3,550,400
May 1, 2026
82.95
83.85
82.38
82.58
81.96
5,345,900
Apr 30, 2026
79.11
83.11
79.02
82.95
82.33
9,105,500
Apr 29, 2026
79.09
79.46
78.24
78.82
78.23
3,719,000
Apr 28, 2026
80.19
80.28
78.94
79.48
78.89
3,790,500
Apr 27, 2026
79.35
79.76
79.17
79.41
78.82
3,892,000
Apr 24, 2026
79.19
79.69
78.61
79.15
78.56
3,949,300
Apr 23, 2026
78.63
79.82
78.44
79.48
78.89
5,379,100
Apr 22, 2026
79.69
80.05
77.35
78.11
77.53
4,474,400
Apr 21, 2026
80.52
80.84
78.72
79.08
78.49
3,847,300
Apr 20, 2026
81.08
81.86
80.17
80.32
79.72
4,041,400
Apr 17, 2026
81.11
81.26
79.81
81.08
80.47
4,096,700
Apr 16, 2026
79.10
81.12
78.97
81.05
80.44
6,748,500
Apr 15, 2026
79.40
79.55
78.50
78.65
78.06
5,267,300
Apr 14, 2026
80.00
80.16
78.77
79.83
79.23
5,826,400
Apr 13, 2026
82.30
82.35
80.41
80.45
79.85
4,324,300
Apr 10, 2026
82.63
83.05
82.19
82.38
81.76
3,515,400
Apr 9, 2026
81.25
83.18
81.10
82.77
82.15
3,956,200
Apr 8, 2026
80.06
81.50
79.61
81.46
80.85
4,283,300
Apr 7, 2026
80.07
81.10
80.06
80.54
79.94
3,391,800
Apr 6, 2026
80.18
80.96
80.08
80.39
79.79
3,232,200
Apr 2, 2026
79.82
80.93
79.46
80.74
80.14
2,698,100
Apr 1, 2026
79.15
80.28
79.02
79.71
79.11
4,618,100
Mar 31, 2026
79.39
79.57
78.32
79.44
78.85
4,533,900
Mar 30, 2026
79.14
79.73
78.72
79.17
78.58
4,946,200
Mar 27, 2026
78.11
79.13
77.69
78.09
77.51
3,786,800
Mar 26, 2026
77.67
78.35
77.24
77.93
77.35
3,311,900
Mar 25, 2026
78.38
78.58
77.68
77.70
77.12
2,941,800
Mar 24, 2026
76.77
78.71
76.48
77.96
77.38
4,313,000
Mar 23, 2026
77.79
77.83
76.58
76.95
76.37
5,888,500
Mar 20, 2026
79.01
79.67
76.18
76.77
76.20
9,225,900
Mar 19, 2026
80.02
80.29
78.56
79.53
78.93
4,345,800
Mar 18, 2026
80.94
81.41
79.98
80.02
79.42
3,733,000
Mar 17, 2026
82.16
82.57
81.21
81.41
80.80
3,857,700
Mar 16, 2026
82.66
82.66
81.15
81.63
81.02
4,298,900
Mar 13, 2026
0.593
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
81.27
82.46
81.07
81.91
81.30
4,503,000
Mar 12, 2026
80.64
81.59
80.14
80.82
79.63
5,704,300
Mar 11, 2026
81.56
82.01
80.97
81.00
79.80
3,745,400
Mar 10, 2026
82.08
82.53
81.32
81.88
80.67
3,644,200
Mar 9, 2026
82.68
82.68
81.28
82.10
80.89
3,586,500
Mar 6, 2026
81.71
82.91
80.94
82.52
81.30
4,606,100
Mar 5, 2026
82.94
83.10
81.73
82.38
81.16
5,107,700
Mar 4, 2026
82.94
83.58
81.97
83.04
81.81
4,729,900
Mar 3, 2026
83.01
83.89
81.28
83.17
81.94
3,057,000
Mar 2, 2026
83.44
84.12
83.31
83.80
82.56
3,732,400
Feb 27, 2026
83.54
84.12
83.19
83.36
82.13
5,827,600
Feb 26, 2026
83.87
84.23
83.25
83.47
82.24
4,863,300
Feb 25, 2026
83.91
84.18
82.30
83.55
82.32
5,325,700
Feb 24, 2026
83.32
84.00
83.07
83.91
82.67
4,825,300
Feb 23, 2026
81.96
83.40
81.78
83.35
82.12
5,219,900
Feb 20, 2026
81.14
81.68
80.43
81.55
80.35
4,422,400
Feb 19, 2026
79.68
81.01
79.45
80.82
79.63
5,548,400
Feb 18, 2026
80.75
81.02
79.38
79.68
78.50
4,064,100
Feb 17, 2026
82.00
82.30
80.30
80.75
79.56
4,466,600
Feb 13, 2026
79.54
81.93
79.37
81.59
80.39
5,398,200
Feb 12, 2026
78.21
79.95
77.97
78.98
77.81
5,514,900
Feb 11, 2026
77.67
78.12
77.10
77.92
76.77
5,187,700
Feb 10, 2026
76.87
78.33
76.50
77.50
76.36
6,703,200
Feb 9, 2026
75.60
76.57
74.94
76.43
75.30
4,240,300
Feb 6, 2026
76.85
76.85
74.67
75.90
74.78
7,096,400
Feb 5, 2026
76.20
76.86
74.81
76.12
75.00
8,225,200
Feb 4, 2026
76.66
77.24
76.05
76.20
75.07
6,071,300
Feb 3, 2026
74.38
76.08
74.11
75.95
74.83
4,448,300
Feb 2, 2026
75.74
76.04
74.40
74.50
73.40
3,859,000
Jan 30, 2026
75.80
76.08
74.93
76.06
74.94
3,920,600
Jan 29, 2026
76.22
76.99
75.49
75.97
74.85
3,091,200
Jan 28, 2026
76.20
76.76
75.94
76.01
74.89
3,239,900
Jan 27, 2026
75.58
76.48
75.15
76.33
75.20
2,118,900
Jan 26, 2026
75.35
76.14
75.27
75.73
74.61
5,215,500
Jan 23, 2026
75.36
75.67
74.35
75.01
73.90
4,210,400
Jan 22, 2026
76.50
76.93
75.40
75.86
74.74
4,388,200
Jan 21, 2026
76.46
77.05
76.06
76.51
75.38
13,776,400
Jan 20, 2026
75.21
76.27
74.67
76.21
75.08
7,220,600
Jan 16, 2026
75.36
75.89
75.01
75.61
74.49
7,378,100
Jan 15, 2026
76.33
76.39
75.25
75.36
74.25
6,881,000
Jan 14, 2026
74.76
76.35
74.75
76.20
75.07
5,961,000
Jan 13, 2026
74.02
75.01
73.79
74.94
73.83
3,462,100
Jan 12, 2026
74.03
74.54
73.50
74.00
72.91
5,642,100
Jan 9, 2026
73.88
75.04
73.67
74.26
73.16
3,504,100
Jan 8, 2026
73.19
74.48
73.10
73.38
72.30
3,082,300
Jan 7, 2026
74.80
74.92
72.98
73.22
72.14
3,822,500
Jan 6, 2026
74.06
74.56
73.45
74.43
73.33
7,770,900
Jan 5, 2026
74.44
74.67
72.74
74.07
72.98
6,584,700
Jan 2, 2026
73.82
75.28
73.27
74.68
73.58
4,212,900
Dec 31, 2025
74.19
74.33
73.85
73.86
72.77
2,513,000
Dec 30, 2025
73.99
74.43
73.99
74.19
73.09
5,420,800
Dec 29, 2025
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
74.00
74.67
73.97
74.12
73.03
3,999,500
Dec 26, 2025
74.10
74.61
74.01
74.42
72.76
2,354,300
Dec 24, 2025
73.97
74.20
73.78
74.09
72.44
1,427,600
Dec 23, 2025
73.78
74.29
73.49
74.01
72.36
8,072,400
Dec 22, 2025
72.71
74.02
72.54
73.85
72.20
9,347,500
Dec 19, 2025
73.30
73.59
72.45
72.67
71.05
13,564,600
Dec 18, 2025
73.27
73.85
73.06
73.61
71.97
8,312,200
Dec 17, 2025
73.61
73.88
72.79
73.14
71.51
9,096,500
Dec 16, 2025
75.75
76.00
72.43
73.73
72.08
11,254,500
Dec 15, 2025
76.05
76.05
75.07
75.72
74.03
6,506,100
Dec 12, 2025
75.77
75.89
74.99
75.15
73.47
6,138,400
Dec 11, 2025
74.68
75.98
74.35
74.68
73.01
5,494,900
Dec 10, 2025
75.66
75.76
74.52
74.62
72.95
4,824,700
Dec 9, 2025
75.77
76.36
75.17
75.72
74.03
4,842,400
Dec 8, 2025
77.08
77.15
75.23
75.73
74.04
3,197,700
Dec 5, 2025
77.72
77.95
76.98
77.18
75.46
3,563,000
Dec 4, 2025
78.14
78.39
77.32
77.77
76.03
6,758,000
Dec 3, 2025
79.04
79.33
77.63
78.39
76.64
3,625,800
Dec 2, 2025
80.00
80.00
78.67
79.04
77.28
4,616,700
Dec 1, 2025
81.70
81.85
79.68
79.73
77.95
3,885,400
Nov 28, 2025
81.50
82.17
81.38
82.11
80.28
1,364,400
Nov 26, 2025
80.70
81.37
80.66
81.25
79.44
2,850,700
Nov 25, 2025
80.26
81.15
79.85
80.39
78.60
4,980,300
Nov 24, 2025
79.71
80.49
79.03
80.26
78.47
6,340,300
Nov 21, 2025
79.66
80.26
79.21
79.67
77.89
3,825,000
Nov 20, 2025
80.00
80.25
79.23
79.49
77.72
5,649,600
Nov 19, 2025
80.89
81.15
79.48
79.67
77.89
2,879,500
Nov 18, 2025
81.75
82.28
80.95
81.00
79.19
3,754,000
Nov 17, 2025
80.83
81.68
80.50
81.31
79.50
3,901,100
Nov 14, 2025
80.18
81.00
79.64
80.58
78.78
4,233,500
Nov 13, 2025
80.72
81.17
80.09
80.14
78.35
5,274,700
Nov 12, 2025
81.20
81.24
80.28
80.72
78.92
3,627,100
Nov 11, 2025
80.77
81.32
80.41
81.16
79.35
4,506,100
Nov 10, 2025
80.92
81.17
79.98
80.40
78.61
5,354,100
Nov 7, 2025
80.54
81.40
80.00
80.91
79.10
4,770,100
Nov 6, 2025
81.04
81.94
80.46
80.54
78.74
5,096,100
Nov 5, 2025
80.75
81.79
80.34
81.19
79.38
6,708,200
Nov 4, 2025
81.59
81.89
80.18
81.59
79.77
7,431,000
Nov 3, 2025
81.17
81.46
79.54
81.26
79.45
4,716,400
Oct 31, 2025
81.18
81.81
79.80
81.17
79.36
6,202,800
Oct 30, 2025
81.09
82.69
78.43
81.59
79.77
9,264,000
Oct 29, 2025
79.33
80.36
78.95
79.69
77.91
4,254,500
Oct 28, 2025
80.67
80.70
79.55
79.82
78.04
4,134,400
Oct 27, 2025
80.33
81.10
79.96
80.69
78.89
3,627,900
Oct 24, 2025
80.85
81.44
80.21
80.39
78.60
2,910,100
Oct 23, 2025
81.27
81.30
79.64
80.41
78.62
4,189,100
Oct 22, 2025
80.89
81.35
80.57
80.69
78.89
3,561,900
Oct 21, 2025
81.35
81.56
80.22
80.64
78.84
1,888,600
Oct 20, 2025
81.77
81.97
80.36
81.28
79.47
4,000,900
Oct 17, 2025
81.39
81.58
80.53
81.16
79.35
5,174,900
Oct 16, 2025
82.29
83.01
81.01
81.10
79.29
3,959,700
Oct 15, 2025
80.96
81.82
80.38
81.80
79.97
4,904,500
Oct 14, 2025
80.41
81.46
80.36
80.85
79.05
3,928,300
Oct 13, 2025
80.87
81.55
80.06
80.16
78.37
3,800,000
Oct 10, 2025
81.65
82.22
80.81
80.93
79.12
4,273,600
Oct 9, 2025
82.14
82.54
81.19
81.26
79.45
3,389,900
Oct 8, 2025
82.18
82.22
81.26
81.85
80.02
3,142,800
Oct 7, 2025
81.48
82.09
81.04
81.85
80.02
3,715,700
Oct 6, 2025
80.41
81.28
79.89
81.00
79.19
4,082,600
Oct 3, 2025
79.63
80.84
79.62
80.26
78.47
3,850,200
Oct 2, 2025
79.76
80.58
79.22
79.60
77.82
6,982,500
Oct 1, 2025
80.89
81.15
80.29
80.31
78.52
4,585,600
Sep 30, 2025
79.77
80.96
79.59
80.65
78.85
4,011,000
Sep 29, 2025
79.46
80.07
78.41
80.05
78.26
5,527,100
Sep 26, 2025
77.56
79.41
76.97
79.28
77.51
7,525,500
Sep 25, 2025
78.16
78.80
76.94
77.25
75.53
10,846,000
Sep 24, 2025
73.18
78.13
72.55
77.93
76.19
14,058,700
Sep 23, 2025
72.03
73.04
71.84
73.04
71.41
4,020,000
Sep 22, 2025
72.62
72.70
71.80
72.35
70.74
4,129,800
Sep 19, 2025
72.32
72.80
71.88
72.11
70.50
10,034,000
Sep 18, 2025
71.63
72.64
71.35
72.17
70.56
3,050,000
Sep 17, 2025
72.29
72.90
71.95
72.05
70.44
5,337,600
Sep 16, 2025
72.80
73.05
72.05
72.11
70.50
3,173,500
Sep 15, 2025
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
72.96
73.20
72.53
73.05
71.42
2,756,600
Sep 12, 2025
72.85
73.72
72.60
73.35
71.16
7,080,600
Sep 11, 2025
72.28
73.06
71.92
72.85
70.67
7,890,900
Sep 10, 2025
72.05
72.63
71.74
72.31
70.15
5,766,800
Sep 9, 2025
71.46
72.20
71.29
72.02
69.87
5,443,400
Sep 8, 2025
72.94
73.02
71.33
71.75
69.60
6,050,900
Sep 5, 2025
72.67
72.89
71.99
72.68
70.51
6,225,900
