CMS Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	170.26	170.26	170.26	170.26	151.50	0
2022-06-23	170.26	170.26	170.26	170.26	151.50	0
2022-06-22	170.26	170.26	170.26	170.26	151.50	0
2022-06-21	170.26	170.26	170.26	170.26	151.50	0
2022-06-20	170.26	170.26	170.26	170.26	151.50	0
2022-06-17	170.26	170.26	170.26	170.26	151.50	0
2022-06-15	170.26	170.26	170.26	170.26	151.50	0
2022-06-14	170.26	170.26	170.26	170.26	151.50	0
2022-06-13	170.26	170.26	170.26	170.26	151.50	0
2022-06-10	170.26	170.26	170.26	170.26	151.50	0
2022-06-09	170.26	170.26	170.26	170.26	151.50	0
2022-06-08	170.26	170.26	170.26	170.26	151.50	0
2022-06-07	170.26	170.26	170.26	170.26	151.50	0
2022-06-06	170.26	170.26	170.26	170.26	151.50	0
2022-06-03	170.26	170.26	170.26	170.26	151.50	0
2022-06-02	170.26	170.26	170.26	170.26	151.50	0
2022-06-01	170.26	170.26	170.26	170.26	151.50	0
2022-05-31	170.26	170.26	170.26	170.26	151.50	0
2022-05-30	170.26	170.26	170.26	170.26	151.50	0
2022-05-27	170.26	170.26	170.26	170.26	151.50	0
2022-05-26	170.26	170.26	170.26	170.26	151.50	0
2022-05-25	170.26	170.26	170.26	170.26	151.50	0
2022-05-24	170.26	170.26	170.26	170.26	151.50	0
2022-05-23	170.26	170.26	170.26	170.26	151.50	0
2022-05-20	170.26	170.26	170.26	170.26	151.50	0
2022-05-19	170.26	170.26	170.26	170.26	151.50	0
2022-05-18	170.26	170.26	170.26	170.26	151.50	0
2022-05-17	170.26	170.26	170.26	170.26	151.50	0
2022-05-16	170.26	170.26	170.26	170.26	151.50	0
2022-05-13	170.26	170.26	170.26	170.26	151.50	0
2022-05-12	170.26	170.26	170.26	170.26	151.50	0
2022-05-11	170.26	170.26	170.26	170.26	151.50	0
2022-05-10	170.26	170.26	170.26	170.26	151.50	0
2022-05-09	170.26	170.26	170.26	170.26	151.50	0
2022-05-06	170.30	170.52	170.26	170.26	151.50	942
2022-05-05	171.19	171.19	171.19	171.19	152.33	0
2022-05-04	172.88	173.91	170.85	171.19	151.35	20
2022-05-03	176.12	176.12	176.12	176.12	155.71	0
2022-05-02	176.12	176.12	176.12	176.12	155.71	0
2022-04-29	176.12	176.12	176.12	176.12	155.71	0
2022-04-28	176.12	176.12	176.12	176.12	155.71	0
2022-04-27	176.12	176.12	176.12	176.12	155.71	0
2022-04-26	176.25	176.29	175.62	176.12	155.71	51
2022-04-25	168.48	168.48	168.48	168.48	148.95	0
2022-04-22	168.48	168.48	168.48	168.48	148.95	0
2022-04-20	168.48	168.48	168.48	168.48	148.95	0
2022-04-19	168.48	168.48	168.48	168.48	148.95	0
2022-04-18	168.48	168.48	168.48	168.48	148.95	0
2022-04-14	168.48	168.48	168.48	168.48	148.95	0
2022-04-13	168.48	168.48	168.48	168.48	148.95	1
2022-04-12	171.87	171.87	171.87	171.87	151.95	0
2022-04-11	171.87	171.87	171.87	171.87	151.95	0
2022-04-08	171.87	171.87	171.87	171.87	151.95	0
2022-04-07	171.87	171.87	171.87	171.87	151.95	0
2022-04-06	169.66	171.87	169.66	171.87	151.95	23
2022-04-05	169.66	169.66	169.66	169.66	150.00	0
2022-04-04	169.66	169.66	169.66	169.66	150.00	0
2022-04-01	169.66	169.66	169.66	169.66	150.00	0
2022-03-31	169.66	169.66	169.66	169.66	150.00	0
2022-03-30	169.66	169.66	169.66	169.66	150.00	0

← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.0227 USD
2026-05-07	1.0035 USD
2026-02-12	1.0373 USD
2025-11-06	1.0127 USD
2025-08-07	1.0381 USD
2025-05-08	1.0810 USD
2025-02-14	1.0995 USD
2024-11-12	1.0910 USD
2024-08-01	1.0134 USD
2024-05-14	0.9439 USD
2024-02-08	0.8938 USD
2023-11-01	1.2126 USD
2023-08-03	1.5753 USD
2023-05-04	1.6004 USD
2023-02-10	1.6424 USD
2022-11-03	1.1947 USD
2022-08-04	1.1960 USD
2022-05-05	1.0985 USD
2022-02-10	1.1609 USD
2021-11-04	1.2215 USD
2021-08-05	1.1217 USD
2021-05-06	1.1230 USD
2020-08-06	1.1147 USD
2020-05-14	1.1069 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.