CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	62.870	63.040	62.640	62.650	58.496	571
2024-05-20	63.440	63.440	62.670	62.670	58.514	77
2024-05-17	63.070	63.230	62.930	62.930	58.757	33
2024-05-16	63.540	63.540	62.980	63.340	59.140	36
2024-05-15	62.640	63.280	62.640	62.980	58.804	12
2024-05-14	62.410	62.650	61.970	62.020	57.907	346
2024-05-13	63.230	63.530	62.950	62.950	58.295	79
2024-05-10	63.390	63.660	62.900	63.200	58.526	84
2024-05-09	62.990	63.070	62.710	63.060	58.397	91
2024-05-08	61.960	62.660	61.960	62.615	57.985	54
2024-05-07	62.090	62.140	61.730	61.870	57.295	59
2024-05-03	61.685	61.920	61.023	61.240	56.711	343
2024-05-02	61.200	61.380	60.940	60.960	56.452	14
2024-05-01	60.610	60.840	60.260	60.640	56.156	2,275
2024-04-30	59.740	60.895	59.740	60.895	56.392	34
2024-04-29	59.800	60.140	59.500	60.140	55.693	7
2024-04-26	60.770	60.770	59.615	59.615	55.207	267
2024-04-25	59.732	60.840	59.540	60.370	55.906	488
2024-04-24	59.190	60.250	59.190	60.250	55.795	20
2024-04-23	59.720	60.350	59.720	60.250	55.795	38
2024-04-22	59.766	59.985	59.420	59.985	55.549	273
2024-04-19	58.795	59.650	58.795	59.571	55.166	1,249
2024-04-18	58.451	58.461	57.930	57.930	53.646	213
2024-04-17	57.240	57.910	57.240	57.910	53.628	545
2024-04-16	57.094	57.410	56.790	56.983	52.770	619
2024-04-15	58.060	58.140	57.340	57.340	53.100	96
2024-04-12	57.963	58.100	57.750	57.965	53.679	1,606
2024-04-11	58.330	58.330	58.230	58.230	53.924	2
2024-04-10	58.300	58.300	57.990	58.060	53.767	206
2024-04-09	59.128	59.150	58.860	58.860	54.507	1,414
2024-04-08	58.900	59.370	58.730	59.370	54.980	61
2024-04-05	58.729	58.880	58.490	58.530	54.202	217
2024-04-04	58.980	59.030	58.611	58.611	54.277	1,120
2024-04-03	60.023	60.023	59.525	59.525	55.123	38
2024-04-02	59.970	60.715	59.970	60.480	56.008	950
2024-03-28	59.980	60.140	59.930	60.140	55.693	338
2024-03-27	58.810	59.740	58.520	59.740	55.322	825
2024-03-26	58.560	58.750	58.241	58.241	53.934	1,227
2024-03-25	59.080	59.210	58.425	58.530	54.202	146
2024-03-22	59.229	59.430	58.900	58.950	54.591	582
2024-03-21	58.691	59.180	58.691	58.820	54.470	1,176
2024-03-20	58.450	58.900	58.250	58.520	54.193	31
2024-03-19	58.430	58.850	58.190	58.500	54.174	65
2024-03-18	57.830	58.471	57.830	58.155	53.855	777
2024-03-15	58.416	58.581	58.025	58.025	53.734	2,584
2024-03-14	58.800	58.800	58.086	58.086	53.791	43,266
2024-03-13	59.620	59.780	59.240	59.300	54.915	76
2024-03-12	60.060	60.150	59.310	59.310	54.924	2,629
2024-03-11	60.600	60.600	59.860	60.230	55.776	151
2024-03-08	60.041	60.350	60.006	60.030	55.591	287
2024-03-07	60.720	60.750	60.090	60.090	55.646	667
2024-03-06	59.630	60.500	59.630	60.050	55.609	109
2024-03-05	59.150	60.030	59.130	59.500	55.100	552
2024-03-04	57.750	58.590	57.640	58.590	54.257	254
2024-03-01	57.140	57.760	56.720	57.760	53.489	12
2024-02-29	57.080	57.490	57.080	57.300	53.063	30
2024-02-28	57.505	57.630	57.180	57.630	53.368	383
2024-02-27	56.900	57.170	56.900	57.041	52.823	1,133
2024-02-26	56.660	56.660	56.435	56.435	52.262	151
2024-02-23	57.328	57.637	57.328	57.637	53.374	320

← NewerPage 11 of 18 · 1,052 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.