Xcel Energy (XEL)
66.82
-0.04 (-0.06%)
Xcel Energy is a utility company that provides electricity and natural gas services to millions of residential and commercial customers across several states in the United States
The company is dedicated to delivering reliable and affordable energy while focusing on sustainable practices, including the integration of renewable energy sources like wind and solar power into its energy mix. Xcel Energy is also committed to reducing carbon emissions and enhancing energy efficiency, striving to lead the transition toward a cleaner energy future. Additionally, the company invests in infrastructure development and technology to improve its services and support the energy needs of its diverse customer base.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 66.73 | 67.04 | 66.23 | 66.86 | 2,704,342 | 66.86 |
| 1/29/2025 | 66.30 | 66.81 | 65.97 | 66.07 | 2,447,364 | 66.07 |
| 1/28/2025 | 67.86 | 67.86 | 66.18 | 66.43 | 3,043,596 | 66.43 |
| 1/27/2025 | 66.63 | 68.05 | 66.31 | 67.99 | 4,142,634 | 67.99 |
| 1/24/2025 | 66.15 | 66.99 | 65.75 | 66.61 | 3,110,247 | 66.61 |
| 1/23/2025 | 67.28 | 67.28 | 65.99 | 66.06 | 3,928,482 | 66.06 |
| 1/22/2025 | 67.57 | 67.57 | 66.83 | 66.98 | 3,745,546 | 66.98 |
| 1/21/2025 | 66.94 | 67.98 | 66.63 | 67.68 | 4,147,475 | 67.68 |
| 1/17/2025 | 66.53 | 66.89 | 65.93 | 66.72 | 3,235,026 | 66.72 |
| 1/16/2025 | 64.76 | 66.21 | 64.61 | 66.20 | 3,023,121 | 66.20 |
| 1/15/2025 | 65.01 | 65.53 | 64.75 | 64.94 | 2,655,607 | 64.94 |
| 1/14/2025 | 63.43 | 64.29 | 63.21 | 64.08 | 5,952,819 | 64.08 |
| 1/13/2025 | 63.82 | 64.14 | 63.13 | 63.62 | 3,114,349 | 63.62 |
| 1/10/2025 | 66.04 | 66.04 | 62.58 | 63.37 | 5,441,085 | 63.37 |
| 1/08/2025 | 65.56 | 66.44 | 65.05 | 66.39 | 3,714,750 | 66.39 |
| 1/07/2025 | 65.14 | 66.52 | 64.97 | 65.64 | 3,017,800 | 65.64 |
| 1/06/2025 | 65.75 | 66.42 | 64.98 | 65.14 | 3,657,208 | 65.14 |
| 1/03/2025 | 67.13 | 67.13 | 66.56 | 66.69 | 3,157,381 | 66.69 |
| 1/02/2025 | 67.84 | 68.00 | 66.63 | 66.86 | 2,893,251 | 66.86 |
| 12/31/2024 | 67.59 | 0.00 | 67.59 | 67.52 | 0 | 67.52 |
| 12/30/2024 | 68.14 | 68.14 | 67.16 | 67.59 | 2,642,912 | 67.59 |
| 12/27/2024 | 67.72 | 68.65 | 67.61 | 68.14 | 2,014,956 | 68.14 |
| 12/26/2024 | 67.87 | 68.44 | 67.73 | 68.18 | 1,394,943 | 68.18 |
| 12/24/2024 | 67.79 | 68.28 | 67.60 | 68.21 | 943,918 | 68.21 |
| 12/23/2024 | 67.12 | 67.83 | 66.83 | 67.72 | 2,535,625 | 67.72 |
| 12/20/2024 | 66.53 | 67.82 | 66.47 | 67.40 | 13,060,780 | 67.40 |
| 12/19/2024 | 66.10 | 67.59 | 66.07 | 66.74 | 2,401,205 | 66.74 |
| 12/18/2024 | 67.64 | 68.04 | 66.34 | 66.40 | 5,884,896 | 66.40 |
| 12/17/2024 | 67.50 | 68.75 | 67.02 | 68.08 | 6,459,438 | 68.08 |
| 12/16/2024 | 68.12 | 68.45 | 67.63 | 67.66 | 4,645,207 | 67.66 |
| 12/13/2024 | 68.21 | 68.58 | 67.90 | 68.12 | 2,253,987 | 68.12 |
| 12/12/2024 | 69.17 | 69.24 | 68.18 | 68.49 | 2,574,741 | 68.49 |
| 12/11/2024 | 69.24 | 69.45 | 68.30 | 68.36 | 3,012,269 | 68.36 |
| 12/10/2024 | 69.11 | 69.64 | 68.22 | 69.15 | 2,587,459 | 69.15 |
| 12/09/2024 | 69.73 | 70.08 | 68.93 | 69.11 | 2,760,681 | 69.11 |
| 12/06/2024 | 70.65 | 70.75 | 69.53 | 69.74 | 3,432,768 | 69.74 |
| 12/05/2024 | 70.82 | 71.26 | 70.61 | 70.86 | 2,584,435 | 70.86 |
| 12/04/2024 | 71.19 | 71.39 | 70.36 | 70.72 | 3,233,300 | 70.72 |
| 12/03/2024 | 71.50 | 71.75 | 70.98 | 71.00 | 2,672,526 | 71.00 |
| 12/02/2024 | 72.49 | 72.59 | 71.13 | 71.20 | 2,718,032 | 71.20 |
| 11/29/2024 | 72.87 | 73.08 | 72.47 | 72.56 | 1,383,042 | 72.56 |
| 11/27/2024 | 72.32 | 73.38 | 72.22 | 72.92 | 2,528,395 | 72.92 |
| 11/26/2024 | 72.05 | 72.09 | 71.25 | 71.87 | 3,148,548 | 71.87 |
| 11/25/2024 | 71.75 | 71.95 | 71.19 | 71.60 | 3,122,427 | 71.60 |
| 11/22/2024 | 71.64 | 71.79 | 71.23 | 71.35 | 2,065,350 | 71.35 |
| 11/21/2024 | 70.47 | 71.43 | 69.82 | 71.38 | 2,644,928 | 71.38 |
| 11/20/2024 | 69.39 | 70.23 | 69.35 | 70.05 | 2,439,501 | 70.05 |
| 11/19/2024 | 69.88 | 70.00 | 69.11 | 69.57 | 2,223,728 | 69.57 |
| 11/18/2024 | 69.52 | 70.42 | 69.42 | 69.94 | 2,598,128 | 69.94 |
| 11/15/2024 | 68.89 | 69.90 | 68.68 | 69.46 | 4,018,542 | 69.46 |
| 11/14/2024 | 68.88 | 69.53 | 68.48 | 68.91 | 3,347,526 | 68.91 |
| 11/13/2024 | 68.67 | 68.94 | 68.13 | 68.65 | 4,068,470 | 68.65 |
| 11/12/2024 | 68.63 | 69.35 | 68.35 | 68.61 | 5,336,636 | 68.61 |
| 11/11/2024 | 67.23 | 68.82 | 67.14 | 68.65 | 5,555,984 | 68.65 |
| 11/08/2024 | 66.27 | 67.44 | 66.21 | 67.37 | 3,930,142 | 67.37 |
| 11/07/2024 | 66.38 | 66.88 | 66.07 | 66.20 | 4,185,824 | 66.20 |
| 11/06/2024 | 65.85 | 67.10 | 65.32 | 66.49 | 5,057,909 | 66.49 |
| 11/05/2024 | 65.94 | 66.44 | 65.71 | 66.33 | 4,713,190 | 66.33 |
| 11/04/2024 | 65.97 | 66.18 | 65.27 | 65.82 | 12,549,942 | 65.82 |
| 11/01/2024 | 67.80 | 68.36 | 66.60 | 66.69 | 6,860,963 | 66.69 |
| 10/31/2024 | 64.38 | 67.73 | 63.64 | 66.81 | 6,805,371 | 66.81 |