CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	57.091	57.137	56.914	56.914	52.705	162
2024-02-21	57.120	57.730	57.120	57.708	53.441	306
2024-02-20	57.360	57.850	57.210	57.315	53.077	517
2024-02-16	57.220	57.390	56.781	57.390	53.146	164
2024-02-15	56.990	57.246	56.960	57.008	52.792	35
2024-02-14	55.979	56.393	55.964	56.393	52.223	181
2024-02-13	56.373	56.920	55.310	55.665	51.549	666
2024-02-12	56.142	56.740	56.072	56.670	52.479	508
2024-02-09	55.914	55.914	55.650	55.810	51.683	1,040
2024-02-08	56.160	56.252	55.790	55.790	51.188	1,039
2024-02-07	56.790	56.790	56.320	56.390	51.738	158
2024-02-06	56.350	56.747	56.310	56.665	51.990	533
2024-02-05	56.960	56.960	56.527	56.670	51.995	1,817
2024-02-02	58.540	58.540	57.990	57.990	53.206	314
2024-02-01	57.790	58.580	57.790	58.580	53.747	128
2024-01-31	57.850	57.930	57.438	57.510	52.766	7
2024-01-30	57.020	57.450	56.590	57.450	52.711	8
2024-01-29	56.323	56.830	56.170	56.830	52.142	281
2024-01-25	56.220	56.290	55.835	56.290	51.646	82
2024-01-24	57.250	57.250	55.910	56.030	51.408	3
2024-01-23	56.870	56.870	56.450	56.660	51.986	53
2024-01-22	56.580	56.730	56.290	56.340	51.692	15
2024-01-19	56.188	56.270	56.000	56.090	51.463	226
2024-01-18	56.880	56.880	56.250	56.250	51.610	1
2024-01-17	57.910	58.170	56.960	56.960	52.261	13
2024-01-16	58.100	58.480	57.890	58.330	53.518	9
2024-01-12	58.370	58.370	58.140	58.260	53.454	16
2024-01-11	58.910	59.320	57.710	57.710	52.949	42
2024-01-09	59.570	59.570	59.140	59.452	54.548	1,790
2024-01-08	59.080	59.110	59.080	59.110	54.234	33
2024-01-05	59.485	59.485	59.201	59.201	54.317	74
2024-01-04	59.688	59.817	59.688	59.817	54.882	105
2024-01-03	59.080	59.340	58.980	58.980	54.114	1,126
2024-01-02	57.840	59.090	57.830	59.070	54.197	312
2023-12-29	57.590	58.200	57.590	57.818	53.048	31
2023-12-28	57.170	57.800	57.170	57.800	53.032	54
2023-12-27	57.331	57.333	57.330	57.330	52.600	1,461
2023-12-22	57.330	57.770	57.180	57.770	53.004	2,398
2023-12-21	57.080	57.525	56.781	56.900	52.206	29
2023-12-20	58.030	58.030	57.590	57.970	53.188	32
2023-12-19	57.991	58.230	57.991	58.090	53.298	37
2023-12-18	58.380	58.380	58.080	58.230	53.426	304
2023-12-15	58.480	58.590	57.700	57.800	53.032	125
2023-12-14	59.910	60.460	59.175	59.268	54.378	173,029
2023-12-13	58.020	58.890	57.860	58.890	54.032	117
2023-12-12	57.640	58.020	57.550	57.810	53.041	38
2023-12-11	58.080	58.250	57.800	58.030	53.243	3,588
2023-12-08	58.170	58.170	57.460	57.650	52.894	25
2023-12-07	57.770	58.140	57.770	58.140	53.344	3
2023-12-06	57.680	57.899	57.510	57.798	53.029	898
2023-12-05	58.350	58.520	57.231	57.420	52.683	3,458
2023-12-04	57.840	58.650	57.840	58.650	53.812	1,493
2023-12-01	56.870	57.910	56.840	57.910	53.133	78
2023-11-30	56.580	57.020	56.281	56.690	52.013	75
2023-11-29	57.770	57.820	57.177	57.210	52.490	219
2023-11-28	57.430	58.048	57.270	57.865	53.091	1,760
2023-11-27	57.180	57.420	57.056	57.350	52.619	75,111
2023-11-24	57.370	57.450	57.000	57.450	52.711	378
2023-11-22	56.900	57.070	56.900	56.980	52.279	3
2023-11-21	57.330	57.330	56.565	56.565	51.899	572

← NewerPage 12 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.