Xcel Energy Inc. - Price History

Monthly price history for XEL (Xcel Energy Inc.)

DateAdjusted priceReal price
June 2024 $53.37 $53.37
May 2024 $55.45 $55.45
April 2024 $53.73 $53.73
March 2024 $53.75 $53.75
February 2024 $52.13 $52.69
January 2024 $59.23 $59.87
December 2023 $61.25 $61.91
November 2023 $59.69 $60.84
October 2023 $58.15 $59.27
September 2023 $56.14 $57.22
August 2023 $55.55 $57.13
July 2023 $60.99 $62.73
June 2023 $60.45 $62.17
May 2023 $62.96 $65.29
April 2023 $67.42 $69.91
March 2023 $65.03 $67.44
February 2023 $61.77 $64.57
January 2023 $65.79 $68.77
December 2022 $67.07 $70.11
November 2022 $66.72 $70.22
October 2022 $61.86 $65.11
September 2022 $60.81 $64
August 2022 $70.09 $74.25
July 2022 $69.08 $73.18
June 2022 $66.79 $70.76
May 2022 $70.61 $75.34
April 2022 $68.66 $73.26
March 2022 $67.64 $72.17
February 2022 $62.67 $67.33
January 2022 $64.84 $69.66
December 2021 $63.01 $67.70
November 2021 $58.91 $63.73
October 2021 $59.71 $64.59
September 2021 $57.77 $62.50
August 2021 $63.12 $68.75
July 2021 $62.66 $68.25
June 2021 $60.48 $65.88
May 2021 $64.65 $70.88
April 2021 $65.03 $71.30
March 2021 $60.66 $66.51
February 2021 $53.04 $58.59
January 2021 $57.93 $63.99
December 2020 $60.36 $66.67
November 2020 $60.58 $67.36
October 2020 $62.98 $70.03
September 2020 $62.06 $69.01
August 2020 $62.09 $69.48
July 2020 $61.70 $69.04
June 2020 $55.86 $62.50
May 2020 $57.74 $65.03
April 2020 $56.43 $63.56
March 2020 $53.54 $60.30
February 2020 $54.97 $62.32
January 2020 $61.03 $69.19
December 2019 $56 $63.49
November 2019 $53.89 $61.49
October 2019 $55.66 $63.51
September 2019 $56.87 $64.89
August 2019 $55.92 $64.22
July 2019 $51.91 $59.61
June 2019 $51.81 $59.49
May 2019 $49.59 $57.34
April 2019 $48.87 $56.50
March 2019 $48.62 $56.21
February 2019 $47.11 $54.86
January 2019 $44.96 $52.36
December 2018 $42.31 $49.27
November 2018 $44.70 $52.45
October 2018 $41.76 $49.01
September 2018 $40.23 $47.21
August 2018 $40.62 $48.05
July 2018 $39.62 $46.86
June 2018 $38.62 $45.68
May 2018 $38.14 $45.52
April 2018 $39.25 $46.84
March 2018 $38.11 $45.48
February 2018 $35.95 $43.28
January 2018 $37.91 $45.64
December 2017 $39.96 $48.11
November 2017 $42.54 $51.61
October 2017 $40.82 $49.52
September 2017 $39.01 $47.32
August 2017 $40.51 $49.50
July 2017 $38.71 $47.31
June 2017 $37.54 $45.88
May 2017 $38.91 $47.91
April 2017 $36.58 $45.05
March 2017 $36.10 $44.45
February 2017 $35.20 $43.71
January 2017 $33.28 $41.32
December 2016 $32.78 $40.70
November 2016 $31.16 $39.01
October 2016 $33.18 $41.55
September 2016 $32.86 $41.14
August 2016 $32.76 $41.36
July 2016 $34.84 $43.98
June 2016 $35.47 $44.78
May 2016 $32.51 $41.37
April 2016 $31.46 $40.03
March 2016 $32.86 $41.82
February 2016 $30.81 $39.54
January 2016 $29.78 $38.22
December 2015 $27.98 $35.91
November 2015 $27.54 $35.66
October 2015 $27.51 $35.63
September 2015 $27.34 $35.41
August 2015 $25.80 $33.73
July 2015 $26.51 $34.67
June 2015 $24.61 $32.18
May 2015 $25.78 $34.05
April 2015 $25.68 $33.91
March 2015 $26.36 $34.81
February 2015 $26.47 $35.28
January 2015 $28.15 $37.53
December 2014 $26.95 $35.92
November 2014 $25.25 $33.94
October 2014 $24.90 $33.47
September 2014 $22.61 $30.40
August 2014 $23.61 $32.05
July 2014 $22.69 $30.80
June 2014 $23.74 $32.23
May 2014 $22.44 $30.76
April 2014 $23.25 $31.87
March 2014 $22.15 $30.36
February 2014 $21.88 $30.29
January 2014 $20.89 $28.91
December 2013 $20.19 $27.94
November 2013 $20.04 $28.02
October 2013 $20.64 $28.86
September 2013 $19.75 $27.61
August 2013 $19.77 $27.92
July 2013 $21.20 $29.95
June 2013 $20.06 $28.34
May 2013 $20.14 $28.72
April 2013 $22.29 $31.79
March 2013 $20.83 $29.70
February 2013 $19.94 $28.70
January 2013 $19.30 $27.78
December 2012 $18.56 $26.71
November 2012 $18.60 $27.05
October 2012 $19.43 $28.25
September 2012 $19.06 $27.71
August 2012 $19 $27.89
July 2012 $19.96 $29.30
June 2012 $19.35 $28.41
May 2012 $18.91 $28.02
April 2012 $18.26 $27.06
March 2012 $17.86 $26.47
February 2012 $17.70 $26.49
January 2012 $17.77 $26.60
December 2011 $18.47 $27.64
November 2011 $17.40 $26.29
October 2011 $17.11 $25.85
September 2011 $16.34 $24.69
August 2011 $16.16 $24.67
July 2011 $15.72 $24
June 2011 $15.92 $24.30
May 2011 $16.03 $24.74
April 2011 $15.77 $24.33
March 2011 $15.48 $23.89
February 2011 $15.35 $23.94
January 2011 $15.11 $23.57
December 2010 $15.10 $23.55
November 2010 $14.91 $23.50
October 2010 $15.13 $23.86
September 2010 $14.57 $22.97
August 2010 $14 $22.31
July 2010 $13.80 $21.99
June 2010 $12.93 $20.61
May 2010 $12.70 $20.49
April 2010 $13.48 $21.75
March 2010 $13.14 $21.20
February 2010 $12.76 $20.81
January 2010 $12.74 $20.78
December 2009 $13.01 $21.22
November 2009 $12.32 $20.32
October 2009 $11.43 $18.86
September 2009 $11.66 $19.24
August 2009 $11.82 $19.75
July 2009 $11.94 $19.94
June 2009 $11.02 $18.41
May 2009 $10.13 $17.15
April 2009 $10.89 $18.44
March 2009 $11 $18.63
February 2009 $10.34 $17.74
January 2009 $10.76 $18.46
December 2008 $10.82 $18.55
November 2008 $10.82 $18.81
October 2008 $10.02 $17.42
September 2008 $11.50 $19.99
August 2008 $11.67 $20.51
July 2008 $11.41 $20.06
June 2008 $11.42 $20.07
May 2008 $11.98 $21.31
April 2008 $11.70 $20.80
March 2008 $11.22 $19.95
February 2008 $11.02 $19.82
January 2008 $11.53 $20.75
December 2007 $12.54 $22.57
November 2007 $12.72 $23.11
October 2007 $12.41 $22.55
September 2007 $11.85 $21.54
August 2007 $11.22 $20.61
July 2007 $11.05 $20.30
June 2007 $11.15 $20.47
May 2007 $12.36 $22.95
April 2007 $12.97 $24.09
March 2007 $13.30 $24.69
February 2007 $12.61 $23.63
January 2007 $12.45 $23.33
December 2006 $12.31 $23.06
November 2006 $12.14 $22.96
October 2006 $11.66 $22.07
September 2006 $10.91 $20.65
August 2006 $10.88 $20.80
July 2006 $10.48 $20.04
June 2006 $10.03 $19.18
May 2006 $9.70 $18.77
April 2006 $9.74 $18.84
March 2006 $9.38 $18.15
February 2006 $9.48 $18.56
January 2006 $9.92 $19.42
December 2005 $9.43 $18.46
November 2005 $9.35 $18.51
October 2005 $9.26 $18.33
September 2005 $9.90 $19.61
August 2005 $9.61 $19.24
July 2005 $9.69 $19.41
June 2005 $9.75 $19.52
May 2005 $9.10 $18.43
April 2005 $8.49 $17.18
March 2005 $8.49 $17.18
February 2005 $8.64 $17.72
January 2005 $8.87 $18.19
December 2004 $8.88 $18.20
November 2004 $8.71 $18.06
October 2004 $8.25 $17.10
September 2004 $8.35 $17.32
August 2004 $8.41 $17.65
July 2004 $8.15 $17.10
June 2004 $7.96 $16.71
May 2004 $8 $16.99
April 2004 $7.88 $16.73
March 2004 $8.38 $17.81
February 2004 $8.14 $17.47
January 2004 $8.07 $17.32
December 2003 $7.91 $16.98
November 2003 $7.61 $16.70
October 2003 $7.48 $16.40
September 2003 $7.05 $15.47
August 2003 $6.68 $14.65
July 2003 $6.60 $14.48
June 2003 $6.77 $15.04
May 2003 $6.84 $15.39
April 2003 $6.01 $13.52
March 2003 $5.70 $12.81
February 2003 $4.93 $11.09
January 2003 $4.90 $11.02
December 2002 $4.89 $11
November 2002 $4.70 $10.74
October 2002 $4.55 $10.40
September 2002 $3.99 $9.31
August 2002 $4.14 $9.66
July 2002 $2.98 $6.96
June 2002 $7.02 $16.77
May 2002 $8.99 $21.49
April 2002 $10.64 $25.43
March 2002 $10.46 $25.35
February 2002 $9.75 $23.65
January 2002 $11.01 $26.70
December 2001 $11.44 $27.74
November 2001 $11.11 $27.31
October 2001 $11.51 $28.28
September 2001 $11.46 $28.15
August 2001 $10.99 $27.40
July 2001 $10.81 $26.94
June 2001 $11.27 $28.45
May 2001 $12 $30.30
April 2001 $12.36 $31.20
March 2001 $11.92 $30.11
February 2001 $11.02 $28.20
January 2001 $9.96 $25.47
December 2000 $11.36 $29.06
November 2000 $10.52 $27.25
October 2000 $9.87 $25.56
September 2000 $10.53 $27.50
August 2000 $9.60 $25.06
July 2000 $8.40 $22.06
June 2000 $7.55 $20.19
May 2000 $8.28 $22.12
April 2000 $8.16 $21.81
March 2000 $7.30 $19.88
February 2000 $6.46 $17.56
January 2000 $7.08 $19.25
December 1999 $7.17 $19.50
November 1999 $7.38 $20.44
October 1999 $7.76 $21.50
September 1999 $7.78 $21.56
August 1999 $8.36 $23.56
July 1999 $7.98 $22.50
June 1999 $8.45 $24.19
May 1999 $9.11 $26.06
April 1999 $8.43 $24.12
March 1999 $7.98 $23.19
February 1999 $8.88 $25.81
January 1999 $9.27 $26.94
December 1998 $9.55 $27.75
November 1998 $9.24 $27.19
October 1998 $9.18 $27
September 1998 $9.54 $28.06
August 1998 $8.89 $26.50
July 1998 $8.83 $26.31
June 1998 $9.48 $28.62
May 1998 $9.42 $56.88
April 1998 $9.34 $56.38
March 1998 $9.66 $59
February 1998 $8.99 $54.94
January 1998 $8.78 $53.62
December 1997 $9.54 $58.25
November 1997 $8.88 $54.88
October 1997 $8.15 $50.38
September 1997 $8.05 $49.75
August 1997 $7.67 $48.12
July 1997 $8.19 $51.38
June 1997 $8.14 $51.75
May 1997 $7.71 $49
April 1997 $7.16 $45.50
March 1997 $7.34 $47.38
February 1997 $7.38 $47.62
January 1997 $7.15 $46.12
December 1996 $7.11 $45.88
November 1996 $7.20 $47.12
October 1996 $7.18 $47
September 1996 $7.12 $46.62
August 1996 $6.87 $45.62
July 1996 $6.74 $44.75
June 1996 $7.32 $49.38
May 1996 $6.97 $47
April 1996 $6.92 $46.62
March 1996 $7.13 $48.75
February 1996 $7.20 $49.25
January 1996 $7.51 $51.38
December 1995 $7.18 $49.12
November 1995 $6.78 $47
October 1995 $6.81 $47.25
September 1995 $6.54 $45.38
August 1995 $6.06 $42.62
July 1995 $6.29 $44.25
June 1995 $6.46 $46.12
May 1995 $6.63 $47.38
April 1995 $6.20 $44.25
March 1995 $6.07 $44
February 1995 $6.24 $45.25
January 1995 $6.38 $46.25
December 1994 $6.07 $44
November 1994 $6.13 $45.12
October 1994 $6.03 $44.38
September 1994 $5.74 $42.25
August 1994 $5.78 $43.25
July 1994 $5.72 $42.75
June 1994 $5.40 $41
May 1994 $5.38 $40.88
April 1994 $5.53 $42
March 1994 $5.29 $40.88
February 1994 $5.34 $41.25
January 1994 $5.65 $43.62
December 1993 $5.58 $43.12
November 1993 $5.39 $42.25
October 1993 $5.66 $44.38
September 1993 $5.92 $46.38
August 1993 $5.95 $47.25
July 1993 $5.77 $45.88
June 1993 $5.53 $45.88
May 1993 $5.32 $44.12
April 1993 $5.47 $45.38
March 1993 $5.54 $46.62
February 1993 $5.56 $46.75
January 1993 $5.23 $44
December 1992 $5.14 $43.25
November 1992 $5.08 $43.38
October 1992 $4.98 $42.50
September 1992 $5.04 $43
August 1992 $5.02 $43.50
July 1992 $5.05 $43.75
June 1992 $4.72 $41.50
May 1992 $4.65 $40.88
April 1992 $4.62 $40.62
March 1992 $4.40 $39.25
February 1992 $4.55 $40.62
January 1992 $4.56 $40.75
December 1991 $4.82 $43
November 1991 $4.53 $41
October 1991 $4.39 $39.75
September 1991 $4.35 $39.38
August 1991 $4.10 $37.75
July 1991 $3.90 $35.88
June 1991 $3.70 $34.62
May 1991 $3.63 $34
April 1991 $3.58 $33.50
March 1991 $3.73 $35.50
February 1991 $3.58 $34.12
January 1991 $3.50 $33.38
December 1990 $3.57 $34
November 1990 $3.42 $33.12
October 1990 $3.37 $32.62
September 1990 $3.11 $30.12
August 1990 $3.02 $29.88
July 1990 $3.62 $35.75
June 1990 $3.60 $36.12
May 1990 $3.57 $35.88
April 1990 $3.34 $33.50
March 1990 $3.57 $36.38
February 1990 $3.58 $36.50
January 1990 $3.65 $37.25
December 1989 $3.90 $39.75
November 1989 $3.68 $38
October 1989 $3.55 $36.75
September 1989 $3.57 $36.88
August 1989 $3.52 $37
July 1989 $3.57 $37.50
June 1989 $3.42 $36.50
May 1989 $3.32 $35.38
April 1989 $3.14 $33.50
March 1989 $2.90 $30.88
February 1989 $2.90 $31.50
January 1989 $3.04 $33
December 1988 $3.02 $32.75
November 1988 $2.97 $32.75
October 1988 $3.06 $33.75
September 1988 $2.95 $32.50
August 1988 $2.79 $31.25
July 1988 $2.80 $31.38
June 1988 $2.78 $31.12
May 1988 $2.74 $31.25
April 1988 $2.63 $30
March 1988 $2.64 $30.12
February 1988 $2.71 $31.38
January 1988 $2.77 $32.12
December 1987 $2.56 $29.62
November 1987 $2.52 $29.75
October 1987 $2.57 $30.25
September 1987 $2.63 $31
August 1987 $2.71 $32.50
July 1987 $2.62 $31.38
June 1987 $2.63 $31.50
May 1987 $2.61 $31.75
April 1987 $2.64 $32.12
March 1987 $2.69 $32.75
February 1987 $2.72 $33.62
January 1987 $3.06 $37.75
December 1986 $2.80 $34.50
November 1986 $2.89 $36.12
October 1986 $2.84 $35.50
September 1986 $2.76 $34.50
August 1986 $3.14 $39.75
July 1986 $2.99 $37.88
June 1986 $2.76 $35
May 1986 $2.46 $63.25
April 1986 $2.41 $62
March 1986 $2.35 $60.50
February 1986 $2.27 $59.25
January 1986 $2.07 $54
December 1985 $2.03 $53
November 1985 $1.87 $49.75
October 1985 $1.80 $47.88
September 1985 $1.71 $45.50
August 1985 $1.77 $48
July 1985 $1.74 $47
June 1985 $1.82 $49.38
May 1985 $1.77 $47.88
April 1985 $1.69 $45.62
March 1985 $1.62 $43.75
February 1985 $1.56 $42.12
January 1985 $1.60 $43.25
December 1984 $1.54 $41.75
November 1984 $1.53 $41.50
October 1984 $1.60 $10.31
September 1984 $1.61 $10.38
August 1984 $1.57 $10.09
July 1984 $1.45 $9.31
June 1984 $1.44 $9.28
May 1984 $1.42 $9.16
April 1984 $1.39 $8.94
March 1984 $1.36 $8.72
February 1984 $1.40 $9
January 1984 $1.44 $9.25
December 1983 $1.48 $9.50
November 1983 $1.48 $9.53
October 1983 $1.53 $9.81
September 1983 $1.41 $9.09
August 1983 $1.32 $8.50
July 1983 $1.28 $8.25
June 1983 $1.28 $8.22
May 1983 $1.30 $8.34
April 1983 $1.26 $8.09
March 1983 $1.18 $7.59
February 1983 $1.24 $7.94
January 1983 $1.17 $7.53
December 1982 $1.17 $7.50
November 1982 $1.13 $7.28
October 1982 $1.16 $7.44
September 1982 $1.15 $7.41
August 1982 $1.17 $7.50
July 1982 $1.04 $6.66
June 1982 $1.03 $6.62
May 1982 $1.08 $6.94
April 1982 $1.04 $6.69
March 1982 $1.02 $6.56
February 1982 $1.01 $6.50
January 1982 $1 $6.44
December 1981 $0.94 $6.03
November 1981 $1.02 $6.56
October 1981 $0.99 $6.34
September 1981 $0.88 $5.69
August 1981 $0.98 $6.28
July 1981 $0.94 $6.03
June 1981 $0.98 $6.31
May 1981 $0.92 $5.94
April 1981 $0.89 $5.75
March 1981 $0.82 $5.25
February 1981 $0.79 $5.09
January 1981 $0.82 $5.25
December 1980 $0.84 $5.38
November 1980 $0.83 $5.31
October 1980 $0.85 $5.44
September 1980 $0.92 $5.91
August 1980 $0.94 $6.03
July 1980 $0.96 $6.19
June 1980 $0.97 $6.22
May 1980 $0.92 $5.94
April 1980 $0.91 $5.84
March 1980 $0.76 $4.88
February 1980 $0.75 $4.84
January 1980 $0.80 $5.12
December 1979 $0.87 $5.59
November 1979 $0.91 $5.88
October 1979 $0.86 $5.50
September 1979 $0.92 $5.94
August 1979 $0.98 $6.28
July 1979 $0.95 $6.12
June 1979 $0.94 $6.03
May 1979 $0.90 $5.78
April 1979 $0.88 $5.66
March 1979 $0.96 $6.16
February 1979 $0.94 $6.06
January 1979 $0.95 $6.12
December 1978 $0.91 $5.88
November 1978 $0.94 $6.03
October 1978 $0.92 $5.91
September 1978 $0.97 $6.25
August 1978 $1.03 $6.59
July 1978 $1.02 $6.53
June 1978 $0.99 $6.38
May 1978 $1 $6.44
April 1978 $0.94 $6.06
March 1978 $0.96 $6.16
February 1978 $1.02 $6.53
January 1978 $1 $6.44
December 1977 $1.10 $7.06
November 1977 $1.11 $7.16
October 1977 $1.07 $6.91
September 1977 $1.16 $7.44
August 1977 $1.17 $7.53
July 1977 $1.14 $7.31
June 1977 $1.12 $7.19
May 1977 $1.07 $6.91
April 1977 $1.06 $6.84
March 1977 $1.05 $6.75
February 1977 $1.08 $6.94
January 1977 $1.14 $7.34
December 1976 $1.15 $7.38
November 1976 $1.12 $7.19
October 1976 $1.09 $7
September 1976 $1.09 $7
August 1976 $1.10 $7.06
July 1976 $1.03 $6.62
June 1976 $0.95 $6.09
May 1976 $0.95 $6.09
April 1976 $0.96 $6.19
March 1976 $1.03 $6.62
February 1976 $0.97 $6.25
January 1976 $1.07 $6.91
December 1975 $1.03 $6.59
November 1975 $1.05 $6.75
October 1975 $1.04 $6.69
September 1975 $0.93 $6
August 1975 $0.90 $5.81
July 1975 $0.96 $6.16
June 1975 $1.01 $6.47
May 1975 $0.86 $5.50
April 1975 $0.86 $5.50
March 1975 $0.84 $5.38
February 1975 $0.84 $5.41
January 1975 $0.82 $5.28
December 1974 $0.62 $4
November 1974 $0.67 $4.31
October 1974 $0.68 $4.38
September 1974 $0.64 $4.09
August 1974 $0.70 $4.47
July 1974 $0.78 $5.03
June 1974 $0.71 $4.56
May 1974 $0.79 $5.06
April 1974 $0.86 $5.56
March 1974 $0.95 $6.09
February 1974 $0.96 $6.19
January 1974 $0.98 $6.28
December 1973 $0.98 $6.31
November 1973 $0.90 $5.78
October 1973 $0.97 $6.25
September 1973 $1.06 $6.84
August 1973 $1.03 $6.62
July 1973 $1.08 $6.94
June 1973 $1.10 $7.06
May 1973 $1.12 $7.19
April 1973 $1.10 $7.06
March 1973 $1.07 $6.88
February 1973 $1.07 $6.97

XEL

List: Contenders

Price: $53.37

52 week price:
46.79
65.62

Dividend Yield: 0.04%

5-year range yield:
0.04%
4.08%

Forward Dividend Yield: 4.10%

Payout Ratio: 65.77%

Payout Ratio Range:
38.12%
212.79%

Dividend Per Share: 2.19 USD

Earnings Per Share: 3.33 USD

P/E Ratio: 16.15

Exchange: NMS

Sector: Utilities

Industry: Utilities - Regulated Electric

Volume: 2.0 million

Ebitda: 850.0 million

Market Capitalization: 29.9 billion

Average Dividend Frequency: 5

Years Paying Dividends: 40

DGR3: 6.14%

DGR5: 6.08%

DGR10: 6.00%

DGR20: 4.96%

Links: