CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	66.260	66.260	65.690	66.060	62.164	808
2024-08-14	66.170	66.420	65.711	66.300	62.389	2,415
2024-08-13	65.920	66.140	65.630	65.770	61.891	227
2024-08-12	65.690	65.690	65.130	65.460	61.599	596
2024-08-09	65.390	65.390	64.250	65.330	61.477	396
2024-08-08	65.240	65.590	64.950	65.340	61.486	217
2024-08-07	65.250	65.810	64.950	65.520	61.655	772
2024-08-06	65.060	65.600	64.590	65.300	61.448	821
2024-08-05	66.250	66.540	64.473	64.473	60.670	2,072
2024-08-02	67.170	67.630	65.860	65.860	61.975	6,634
2024-08-01	65.190	66.150	64.600	66.150	61.764	1,134
2024-07-31	65.190	65.190	64.593	64.770	60.475	1,453
2024-07-30	63.830	64.706	63.511	64.451	60.177	2,844
2024-07-29	63.200	63.520	62.650	63.460	59.252	1,206
2024-07-26	63.595	63.595	62.954	62.990	58.813	873
2024-07-25	63.125	64.254	62.600	63.070	58.888	4,097
2024-07-24	61.857	62.300	61.840	62.300	58.169	136
2024-07-23	61.569	61.604	61.494	61.495	57.418	363
2024-07-22	61.416	61.615	61.416	61.480	57.403	291
2024-07-19	62.190	62.190	60.948	61.150	57.095	661
2024-07-18	61.600	62.690	61.600	62.410	58.272	352
2024-07-17	61.925	62.820	61.200	62.520	58.374	571
2024-07-16	60.510	60.940	60.510	60.820	56.787	672
2024-07-15	61.090	61.090	60.600	60.630	56.610	101
2024-07-12	60.970	61.510	60.600	61.510	57.431	1,040
2024-07-11	59.610	60.550	59.610	60.528	56.514	396
2024-07-10	58.759	58.960	58.727	58.880	54.976	448
2024-07-09	58.686	59.055	58.647	59.055	55.139	617
2024-07-08	59.210	59.210	58.700	58.769	54.872	502
2024-07-05	59.020	59.130	58.320	59.020	55.106	656
2024-07-03	59.103	59.398	58.800	58.885	54.980	1,498
2024-07-02	59.260	59.260	58.620	58.620	54.733	1,034
2024-07-01	59.550	60.000	59.090	59.090	55.172	1,112
2024-06-28	60.360	60.360	59.198	59.330	55.396	1,135
2024-06-27	60.350	60.350	59.562	59.899	55.927	1,672
2024-06-26	58.940	58.940	58.810	58.840	54.938	12
2024-06-25	60.630	60.630	59.520	59.545	55.597	98
2024-06-24	59.970	60.629	59.750	60.629	56.609	107
2024-06-21	59.800	59.970	59.370	59.732	55.771	234
2024-06-20	58.752	59.370	58.720	59.250	55.321	847
2024-06-18	59.110	59.110	58.796	58.880	54.976	570
2024-06-17	59.000	59.560	59.000	59.550	55.601	37
2024-06-14	59.440	59.658	59.320	59.320	55.387	42
2024-06-13	59.763	60.133	59.555	60.113	56.127	1,375
2024-06-12	60.065	60.162	59.962	60.048	56.066	338
2024-06-11	60.040	60.540	59.900	60.472	56.462	452
2024-06-10	60.420	60.718	60.370	60.563	56.547	1,833
2024-06-07	60.340	61.120	60.340	60.800	56.768	180
2024-06-06	61.500	62.036	61.450	61.450	57.375	963
2024-06-05	62.420	62.524	61.980	62.003	57.891	710
2024-06-04	62.440	62.807	62.380	62.740	58.580	653
2024-06-03	62.870	63.310	62.818	62.903	58.732	1,882
2024-05-31	61.708	62.610	61.600	62.480	58.337	517
2024-05-30	60.850	60.928	60.460	60.870	56.834	128,202
2024-05-29	60.656	60.910	60.470	60.550	56.535	193
2024-05-28	61.560	61.760	61.280	61.540	57.459	6
2024-05-24	61.198	61.203	60.990	61.160	57.105	492
2024-05-23	61.420	61.490	60.940	61.290	57.226	517
2024-05-22	62.580	62.593	62.000	62.050	57.935	140
2024-05-21	62.870	63.040	62.640	62.650	58.496	571

← NewerPage 10 of 18 · 1,051 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.5700 USD
2026-05-07	0.5700 USD
2026-02-16	0.5700 USD
2025-11-06	0.5425 USD
2025-08-07	0.5425 USD
2025-05-08	0.5425 USD
2025-02-14	0.5425 USD
2024-11-13	0.5150 USD
2024-08-02	0.5150 USD
2024-05-14	0.5150 USD
2024-02-09	0.5150 USD
2023-11-02	0.4875 USD
2023-08-03	0.4875 USD
2023-05-04	0.4875 USD
2023-02-10	0.4875 USD
2022-11-03	0.4600 USD
2022-08-04	0.4600 USD
2022-05-05	0.4600 USD
2022-02-10	0.4600 USD
2021-11-04	0.4350 USD
2021-08-05	0.4350 USD
2021-05-06	0.4350 USD
2021-02-04	0.4350 USD
2020-11-05	0.4075 USD
2020-08-06	0.4075 USD
2020-05-14	0.4075 USD
2020-02-06	0.4075 USD
2019-10-31	0.3825 USD
2019-08-01	0.3825 USD
2019-05-02	0.3825 USD
2019-01-31	0.3825 USD

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