CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	57.655	57.655	57.635	57.635	52.409	110
2023-08-10	57.825	57.825	57.825	57.825	52.581	52
2023-08-09	57.754	57.754	57.754	57.754	52.517	160
2023-08-07	57.800	57.850	57.738	57.738	52.502	448
2023-08-04	58.650	58.650	58.200	58.200	52.922	34
2023-08-01	60.910	60.910	60.910	60.910	54.923	50
2023-07-31	60.903	60.903	60.903	60.903	54.916	17
2023-07-28	61.350	61.350	61.068	61.068	55.065	58
2023-07-27	63.179	63.179	61.920	61.920	55.833	189
2023-07-26	63.188	63.648	63.188	63.648	57.391	28
2023-07-25	62.828	62.973	62.828	62.973	56.783	71
2023-07-24	62.962	63.212	62.960	63.212	56.998	9
2023-07-21	62.462	62.665	62.462	62.560	56.410	1,220
2023-07-20	60.404	61.200	60.377	60.940	54.950	104,648
2023-07-19	60.299	60.617	60.107	60.373	54.438	850
2023-07-18	60.100	60.100	60.077	60.077	54.171	50
2023-07-17	60.800	60.800	60.312	60.563	54.610	140
2023-07-14	60.489	60.969	60.458	60.969	54.975	248
2023-07-13	60.691	60.691	60.578	60.578	54.623	150
2023-07-12	60.110	60.862	60.110	60.730	54.760	350
2023-07-11	58.699	59.144	58.699	59.102	53.292	900
2023-07-07	59.550	59.864	59.243	59.560	53.705	3,430
2023-07-06	59.600	60.070	59.412	60.070	54.165	801
2023-07-05	59.630	59.907	59.630	59.742	53.869	504
2023-07-03	59.262	59.800	59.262	59.800	53.922	227
2023-06-30	58.530	58.710	58.440	58.440	52.695	1,945
2023-06-29	58.176	58.669	58.142	58.669	52.901	591
2023-06-28	58.778	58.843	58.607	58.607	52.846	150
2023-06-27	59.679	60.073	59.679	59.928	54.037	415
2023-06-26	58.893	58.893	58.893	58.893	53.104	50
2023-06-23	59.418	59.663	59.158	59.158	53.343	413
2023-06-21	59.272	60.197	59.162	60.197	54.280	150
2023-06-20	60.740	60.770	60.453	60.530	54.580	58,939
2023-06-19	61.300	61.300	61.300	61.300	55.274	29
2023-06-16	61.020	61.020	61.020	61.020	55.022	184,416
2023-06-15	60.668	60.668	60.668	60.668	54.704	250
2023-06-14	60.607	60.967	60.492	60.967	54.974	270
2023-06-13	59.832	59.903	59.832	59.903	54.014	70
2023-06-12	60.194	60.573	60.194	60.573	54.619	401
2023-06-09	60.981	61.153	60.541	60.541	54.590	269
2023-06-07	59.204	60.355	59.204	59.975	54.079	298
2023-06-06	59.266	59.454	59.153	59.390	53.552	294
2023-06-05	58.850	58.850	58.766	58.766	52.989	61
2023-06-02	57.244	58.622	57.217	58.622	52.859	367
2023-06-01	57.453	57.453	57.012	57.012	51.408	158
2023-05-31	57.680	57.949	57.680	57.949	52.252	188
2023-05-30	57.225	57.225	56.920	56.920	51.325	281
2023-05-26	56.250	56.968	56.250	56.968	51.368	178
2023-05-25	57.830	57.830	57.487	57.549	51.892	32
2023-05-24	58.439	58.449	58.368	58.373	52.635	1,050
2023-05-23	59.023	59.225	58.987	59.225	53.403	390
2023-05-22	59.048	59.048	58.810	58.843	53.059	1,950
2023-05-19	58.740	58.740	58.740	58.740	52.966	60,800
2023-05-18	58.540	58.658	58.345	58.345	52.610	188
2023-05-17	59.250	59.252	59.118	59.118	53.307	29
2023-05-16	60.880	60.880	59.652	59.654	53.790	1,012
2023-05-15	61.720	61.990	60.730	60.730	54.760	30,496
2023-05-12	62.020	62.020	61.550	62.020	55.923	13,295
2023-05-11	61.720	61.720	61.712	61.712	55.646	111
2023-05-10	61.610	61.610	61.610	61.610	55.554	23

← NewerPage 14 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.