CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	56.590	56.900	56.390	56.900	52.206	1
2023-11-17	57.650	57.650	57.216	57.240	52.518	307
2023-11-16	57.850	57.850	57.160	57.640	52.885	431
2023-11-15	57.620	57.620	56.999	57.009	52.306	328
2023-11-14	56.080	56.660	56.080	56.650	51.977	4
2023-11-13	55.600	55.680	55.401	55.490	50.912	318
2023-11-10	54.985	55.770	54.985	55.430	50.857	221
2023-11-09	55.721	55.761	55.613	55.613	51.025	134
2023-11-08	54.851	54.852	54.851	54.852	50.327	110
2023-11-07	55.270	55.270	54.726	54.891	50.363	31
2023-11-06	55.740	55.740	55.291	55.291	50.730	36,081
2023-11-03	56.390	56.450	56.110	56.281	51.638	170
2023-11-02	54.750	55.810	54.750	55.810	51.206	662
2023-11-01	54.290	54.800	54.090	54.640	49.685	5,911
2023-10-31	54.470	54.470	53.639	54.040	49.140	438
2023-10-30	54.190	54.790	53.546	53.710	48.839	257
2023-10-27	54.570	55.070	54.320	54.320	49.394	233
2023-10-26	54.360	55.535	54.240	55.150	50.149	45
2023-10-25	53.610	54.239	53.610	54.239	49.320	552
2023-10-24	53.150	53.470	52.980	53.470	48.621	12
2023-10-23	52.210	53.020	52.210	52.990	48.185	65
2023-10-20	53.694	53.730	53.403	53.550	48.694	323
2023-10-19	53.750	53.970	53.540	53.540	48.685	5
2023-10-18	54.090	54.090	53.650	53.650	48.785	50
2023-10-17	54.130	54.440	54.080	54.181	49.267	102
2023-10-16	54.090	54.318	53.850	54.190	49.276	186
2023-10-13	54.009	54.009	53.460	53.720	48.849	977
2023-10-12	54.030	54.060	53.820	53.820	48.939	66
2023-10-11	53.750	53.750	53.660	53.660	48.794	1
2023-10-10	53.340	53.750	53.310	53.610	48.749	254
2023-10-09	53.090	53.090	52.780	52.965	48.162	17
2023-10-06	51.087	51.093	50.970	51.000	46.375	46
2023-10-05	51.863	52.280	51.863	52.280	47.539	87
2023-10-04	51.570	51.570	51.240	51.348	46.691	160
2023-10-03	50.130	50.935	50.130	50.935	46.316	190
2023-10-02	52.770	52.860	50.635	50.635	46.043	79
2023-09-29	53.440	53.479	53.325	53.479	48.629	264
2023-09-27	54.055	54.055	53.530	53.530	48.676	4,510
2023-09-25	55.940	55.940	55.902	55.902	50.833	55
2023-09-22	56.362	56.494	56.362	56.494	51.371	1,750
2023-09-21	56.650	56.879	56.650	56.879	51.721	154
2023-09-19	57.098	57.098	57.019	57.039	51.866	330
2023-09-18	57.042	57.340	57.042	57.340	52.140	62
2023-09-14	57.275	57.275	57.275	57.275	52.081	30
2023-09-13	56.317	56.835	56.287	56.815	51.663	382
2023-09-12	55.822	55.999	55.822	55.999	50.921	500
2023-09-11	56.168	56.265	56.168	56.265	51.163	120
2023-09-08	55.668	56.189	55.607	56.189	51.093	498
2023-09-07	55.546	55.941	55.546	55.941	50.868	32
2023-09-05	55.300	55.300	54.338	54.338	49.410	206
2023-09-01	55.440	55.440	55.440	55.440	50.413	4
2023-08-31	56.886	56.886	56.470	56.470	51.349	35
2023-08-30	56.820	56.820	56.782	56.782	51.633	888
2023-08-29	56.890	56.890	56.890	56.890	51.731	249,265
2023-08-25	56.902	57.638	56.792	57.638	52.411	520
2023-08-23	56.549	56.549	56.549	56.549	51.421	260
2023-08-22	56.519	56.519	56.519	56.519	51.394	1,400
2023-08-18	56.603	56.908	56.597	56.908	51.747	1,450
2023-08-15	56.420	56.420	56.420	56.420	51.304	30
2023-08-14	56.998	56.998	56.998	56.998	51.829	30

← NewerPage 13 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.