CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	69.356	69.356	69.356	69.356	61.063	72
2022-08-03	68.732	68.732	68.732	68.732	60.108	6
2022-08-02	69.771	69.771	69.771	69.771	61.017	10
2022-07-22	64.840	64.840	64.840	64.840	56.705	300
2022-07-13	66.050	66.050	66.050	66.050	57.763	100
2022-07-11	66.049	66.049	66.000	66.000	57.719	45
2022-07-07	67.001	67.001	67.001	67.001	58.595	10
2022-07-06	66.740	66.750	66.700	66.740	58.366	529
2022-07-05	68.840	68.840	65.180	65.180	57.002	514
2022-07-01	67.900	68.620	67.900	68.290	59.722	693
2022-06-30	67.400	67.940	67.078	67.940	59.416	26
2022-06-28	66.475	66.730	66.475	66.730	58.358	260
2022-06-27	65.580	65.970	65.580	65.970	57.693	1
2022-06-17	61.760	61.760	60.610	60.610	53.005	101
2022-06-15	62.680	62.753	62.330	62.676	54.812	95,663
2022-06-14	64.670	64.670	62.392	62.392	54.564	216
2022-06-13	66.571	66.571	66.382	66.382	58.053	121
2022-06-09	69.620	69.620	69.620	69.620	60.885	6
2022-06-08	71.520	71.520	71.020	71.150	62.223	68
2022-06-07	70.905	70.905	70.905	70.905	62.009	80
2022-06-06	71.449	71.605	71.270	71.390	62.433	233
2022-05-31	71.470	71.470	70.500	70.500	61.655	1
2022-05-27	71.350	71.477	71.350	71.477	62.509	21
2022-05-24	70.558	70.568	70.558	70.568	61.714	154
2022-05-19	68.365	68.365	68.365	68.365	59.788	70
2022-05-17	68.365	68.891	68.360	68.891	60.247	290
2022-05-13	69.210	69.210	69.121	69.121	60.449	45
2022-05-12	67.942	67.942	67.942	67.942	59.418	50
2022-05-11	69.160	69.160	69.160	69.160	60.483	1
2022-05-10	69.521	69.521	69.521	69.521	60.798	36
2022-05-09	67.920	68.580	67.920	68.580	59.975	80
2022-05-05	67.870	67.900	67.870	67.900	59.381	1
2022-05-03	68.315	68.315	68.205	68.205	59.243	120
2022-04-29	70.061	70.061	69.304	69.304	60.198	117
2022-04-28	69.965	69.965	69.965	69.965	60.772	36
2022-04-25	72.090	72.090	70.832	70.832	61.525	285
2022-04-19	72.110	72.110	71.890	72.035	62.570	60
2022-04-12	71.895	72.804	71.895	72.800	63.235	17
2022-04-07	72.025	72.025	72.025	72.025	62.561	16
2022-04-05	71.615	71.798	71.615	71.798	62.364	687
2022-04-01	69.820	69.820	69.800	69.800	60.629	44
2022-03-30	69.818	69.819	69.818	69.818	60.644	492
2022-03-29	69.294	69.294	69.294	69.294	60.189	64
2022-03-24	67.795	68.468	67.795	68.287	59.315	657
2022-03-21	66.385	66.385	66.385	66.385	57.663	100
2022-03-18	66.320	66.320	66.320	66.320	57.606	40
2022-03-17	67.010	67.010	66.976	66.976	58.176	90
2022-03-16	65.942	65.942	65.381	65.381	56.790	270
2022-03-15	67.175	67.175	67.175	67.175	58.349	61
2022-03-10	64.794	65.540	64.794	65.526	56.917	687
2022-03-09	65.830	65.830	65.535	65.535	56.924	240
2022-03-08	66.505	66.505	66.093	66.093	57.409	78
2022-03-07	67.234	67.258	67.234	67.258	58.421	107
2022-03-04	65.780	66.547	65.780	66.547	57.803	365
2022-03-02	64.355	64.355	64.355	64.355	55.899	10
2022-02-25	64.350	64.350	64.350	64.350	55.895	22
2022-02-24	61.292	61.300	61.280	61.280	53.228	1,200
2022-02-23	62.920	62.920	62.920	62.920	54.653	1
2022-02-22	62.388	62.642	62.388	62.642	54.411	245
2022-02-16	61.530	61.898	61.530	61.895	53.762	361

← NewerPage 17 of 18 · 1,050 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.