CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	60.365	61.320	60.365	61.320	54.416	981
2023-01-19	61.130	61.130	60.690	60.690	53.857	13
2023-01-18	62.820	62.820	61.495	61.495	54.571	400
2023-01-17	63.740	64.010	63.060	63.400	56.262	3,854
2023-01-03	62.640	62.855	62.605	62.840	55.765	471
2022-12-21	62.300	62.300	62.210	62.210	55.206	974
2022-12-16	62.305	62.305	61.610	61.705	54.758	560
2022-12-15	62.795	62.795	62.795	62.795	55.725	3
2022-12-09	62.090	62.090	62.090	62.090	55.099	451
2022-12-06	60.179	60.179	60.179	60.179	53.404	444
2022-12-01	61.590	62.158	61.590	62.158	55.160	97
2022-11-30	60.140	60.140	59.900	59.900	53.156	101
2022-11-28	60.320	60.828	60.320	60.828	53.979	266
2022-11-22	60.110	60.110	60.110	60.110	53.342	6,016
2022-11-21	60.250	60.250	59.705	59.705	52.983	141
2022-11-16	59.485	59.660	59.485	59.660	52.943	103
2022-11-10	58.355	58.355	58.355	58.355	51.785	155
2022-11-08	57.064	57.240	56.956	56.956	50.544	795
2022-11-07	57.020	57.020	55.660	55.870	49.580	102
2022-11-04	57.472	57.472	57.472	57.472	51.001	100
2022-11-03	57.040	57.040	55.683	56.320	49.979	5,358
2022-11-02	57.230	58.435	57.230	58.435	51.447	121
2022-11-01	57.260	57.260	57.150	57.150	50.316	1
2022-10-31	57.810	57.910	57.145	57.145	50.312	100
2022-10-28	56.560	56.560	56.560	56.560	49.797	45
2022-10-26	56.305	56.305	56.150	56.215	49.493	189
2022-10-25	55.660	55.660	55.660	55.660	49.004	9
2022-10-18	56.090	56.540	56.090	56.540	49.779	320
2022-10-17	54.860	55.630	54.860	55.630	48.978	22
2022-10-13	54.270	54.270	54.270	54.270	47.781	58
2022-10-12	55.420	55.420	53.760	53.760	47.332	7,059
2022-10-11	54.955	54.955	54.955	54.955	48.384	250
2022-10-07	56.145	56.590	55.210	55.210	48.608	7,099
2022-10-06	57.917	57.917	57.455	57.455	50.585	210
2022-10-05	59.398	59.398	58.607	58.785	51.756	286
2022-10-04	59.820	60.556	59.820	60.202	53.003	307
2022-10-03	59.165	59.900	58.986	59.900	52.737	39,302
2022-09-30	59.332	59.630	59.332	59.630	52.500	56,825
2022-09-29	61.393	61.393	60.004	60.004	52.829	106
2022-09-27	62.900	63.520	62.900	63.520	55.925	8,637
2022-09-26	64.629	64.629	63.760	63.760	56.136	4,200
2022-09-23	65.311	65.311	65.167	65.167	57.375	249
2022-09-22	65.900	65.900	65.223	65.223	57.424	10,414
2022-09-21	66.750	67.757	66.750	67.263	59.220	5,994
2022-09-20	66.780	66.780	66.220	66.220	58.302	75
2022-09-16	66.949	66.949	66.949	66.949	58.943	35
2022-09-15	67.302	67.305	66.925	66.925	58.922	1,065
2022-09-13	69.440	69.440	69.440	69.440	61.137	1
2022-09-12	70.000	70.060	69.971	70.060	61.683	423
2022-09-01	67.630	68.315	67.630	68.315	60.146	60
2022-08-31	67.990	68.100	67.990	68.100	59.957	32
2022-08-25	69.210	69.210	69.202	69.202	60.927	98
2022-08-24	69.480	69.480	69.170	69.170	60.899	101
2022-08-23	69.660	69.660	68.858	68.858	60.624	56
2022-08-22	70.690	70.770	70.400	70.400	61.982	223
2022-08-18	70.411	70.411	70.411	70.411	61.991	29
2022-08-15	69.710	69.710	69.510	69.510	61.198	15
2022-08-10	68.365	68.365	68.240	68.240	60.080	28
2022-08-09	68.510	68.510	68.510	68.510	60.318	1
2022-08-05	67.390	67.390	67.390	67.390	59.332	114

← NewerPage 16 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.