CMS Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	169.66	169.66	169.66	169.66	150.00	0
2022-03-28	169.66	169.66	169.66	169.66	150.00	0
2022-03-25	169.66	169.66	169.66	169.66	150.00	0
2022-03-24	169.66	169.66	169.66	169.66	150.00	0
2022-03-23	169.66	169.66	169.66	169.66	150.00	0
2022-03-22	169.66	169.66	169.66	169.66	150.00	0
2022-03-21	169.66	169.66	169.66	169.66	150.00	0
2022-03-18	169.66	169.66	169.66	169.66	150.00	0
2022-03-17	169.66	169.66	169.66	169.66	150.00	0
2022-03-16	171.70	171.70	168.24	169.66	150.00	52
2022-03-15	171.87	174.42	170.70	174.08	153.90	196
2022-03-14	168.30	168.81	167.37	168.81	149.24	231
2022-03-11	161.83	161.83	161.83	161.83	143.07	0
2022-03-10	161.83	161.83	161.83	161.83	143.07	0
2022-03-09	161.83	161.83	161.83	161.83	143.07	0
2022-03-08	161.83	161.83	161.83	161.83	143.07	0
2022-03-07	161.83	161.83	161.83	161.83	143.07	0
2022-03-04	161.83	161.83	161.83	161.83	143.07	0
2022-03-03	161.83	161.83	161.83	161.83	143.07	0
2022-03-02	161.83	161.83	161.83	161.83	143.07	0
2022-02-25	161.83	161.83	161.83	161.83	143.07	0
2022-02-24	161.83	161.83	161.83	161.83	143.07	0
2022-02-23	161.83	161.83	161.83	161.83	143.07	0
2022-02-22	161.83	161.83	161.83	161.83	143.07	0
2022-02-21	161.83	161.83	161.83	161.83	143.07	0
2022-02-18	161.83	161.83	161.83	161.83	143.07	0
2022-02-17	161.83	161.83	161.83	161.83	143.07	0
2022-02-16	161.83	161.83	161.83	161.83	143.07	0
2022-02-15	161.83	161.83	161.83	161.83	143.07	0
2022-02-14	161.83	161.83	161.83	161.83	143.07	900
2022-02-11	162.99	162.99	162.99	162.99	144.10	0
2022-02-10	162.99	162.99	162.99	162.99	144.10	0
2022-02-09	162.99	162.99	162.99	162.99	143.07	0
2022-02-08	162.99	162.99	162.99	162.99	143.07	0
2022-02-07	162.99	162.99	162.99	162.99	143.07	0
2022-02-04	162.99	162.99	162.99	162.99	143.07	0
2022-02-03	162.99	162.99	162.99	162.99	143.07	0
2022-02-02	162.99	162.99	162.99	162.99	143.07	0
2022-02-01	162.99	162.99	162.99	162.99	143.07	0
2022-01-31	162.99	162.99	162.99	162.99	143.07	0
2022-01-28	162.99	162.99	162.99	162.99	143.07	0
2022-01-27	162.99	162.99	162.99	162.99	143.07	1
2022-01-26	167.15	167.15	167.15	167.15	146.72	0
2022-01-25	167.15	167.15	167.15	167.15	146.72	0
2022-01-24	167.15	167.15	167.15	167.15	146.72	0
2022-01-21	167.15	167.15	167.15	167.15	146.72	0
2022-01-20	167.15	167.15	167.15	167.15	146.72	0
2022-01-19	167.15	167.15	167.15	167.15	146.72	0
2022-01-18	167.15	167.15	167.15	167.15	146.72	0
2022-01-17	167.15	167.15	167.15	167.15	146.72	0
2022-01-14	167.15	167.15	167.15	167.15	146.72	0
2022-01-13	167.15	167.15	167.15	167.15	146.72	0
2022-01-12	167.15	167.15	167.15	167.15	146.72	0
2022-01-11	167.15	167.15	167.15	167.15	146.72	0
2022-01-10	167.15	167.15	167.15	167.15	146.72	0
2022-01-07	167.15	167.15	167.15	167.15	146.72	0
2022-01-06	167.15	167.15	167.15	167.15	146.72	0
2022-01-05	167.15	167.15	167.15	167.15	146.72	0
2022-01-04	167.15	167.15	167.15	167.15	146.72	0
2022-01-03	167.15	167.15	167.15	167.15	146.72	0

← NewerPage 20 of 21 · 1,247 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.