CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	76.660	76.660	73.310	74.580	73.983	689
2026-07-28	74.140	76.260	74.140	75.270	74.667	1,492
2026-07-27	77.000	77.000	73.760	73.935	73.343	287
2026-07-24	74.890	75.410	74.555	74.780	74.181	41
2026-07-23	71.920	75.350	71.920	73.960	73.368	5
2026-07-22	73.070	73.780	72.780	73.590	73.001	268
2026-07-21	73.600	73.600	71.910	72.260	71.681	4,738
2026-07-20	74.150	76.340	72.582	72.770	72.187	56
2026-07-17	75.530	75.720	73.000	73.710	73.120	869
2026-07-16	74.000	77.530	74.000	74.269	73.674	530
2026-07-15	75.440	76.060	74.298	74.298	73.703	257
2026-07-14	76.065	77.010	74.975	74.975	74.375	179
2026-07-13	76.150	76.210	75.150	75.440	74.836	1,171
2026-07-10	74.430	75.720	74.430	75.270	74.667	6
2026-07-09	78.610	78.610	75.000	75.060	74.459	340
2026-07-08	77.770	78.610	76.250	76.910	76.294	225
2026-07-07	77.280	78.240	77.280	77.540	76.919	29
2026-07-06	76.960	78.810	76.460	76.470	75.858	3,953
2026-07-02	76.360	77.160	75.550	77.160	76.542	23
2026-07-01	76.475	77.370	76.270	76.270	75.659	16
2026-06-30	78.380	79.880	76.670	77.530	76.909	256
2026-06-29	78.350	79.000	77.680	77.930	77.306	502
2026-06-26	80.300	80.300	76.640	78.170	77.544	456
2026-06-25	75.750	77.550	73.800	77.088	76.471	210
2026-06-24	75.770	76.010	74.760	75.690	75.084	23
2026-06-23	74.690	74.930	73.820	74.810	74.211	177
2026-06-22	73.810	74.530	72.500	74.250	73.656	97
2026-06-18	72.580	73.990	72.580	73.700	73.110	12
2026-06-17	74.700	74.700	73.550	73.790	73.199	10
2026-06-16	73.090	74.670	73.090	74.110	73.517	3,001
2026-06-15	73.620	74.110	72.510	74.110	73.517	97
2026-06-12	73.350	73.630	72.430	73.320	72.733	8
2026-06-11	73.030	76.690	73.030	74.140	73.546	14
2026-06-10	74.150	74.150	72.702	73.610	73.021	139
2026-06-09	70.570	72.410	70.500	72.410	71.830	36
2026-06-08	73.150	73.150	71.020	71.166	70.596	6
2026-06-05	71.150	72.320	70.380	72.320	71.741	344
2026-06-04	69.660	70.120	68.910	69.900	69.340	1,124
2026-06-03	71.850	74.130	71.392	71.392	70.821	43
2026-06-02	72.740	72.740	70.170	71.050	70.481	157
2026-06-01	72.230	73.470	71.030	71.030	70.461	6,864
2026-05-29	72.500	73.580	72.470	72.470	71.890	282
2026-05-28	72.770	74.780	72.770	73.440	72.852	2,039
2026-05-27	73.200	75.920	72.800	74.200	73.606	71
2026-05-26	74.530	77.620	74.190	74.330	73.735	10
2026-05-22	74.130	75.830	71.850	74.580	73.983	398
2026-05-21	72.950	73.480	72.930	73.480	72.892	58
2026-05-20	75.460	76.660	73.260	73.270	72.683	120
2026-05-19	74.520	74.520	70.070	72.900	72.316	42
2026-05-18	71.030	72.890	71.000	72.340	71.761	13
2026-05-15	72.987	73.180	71.600	71.600	71.027	234
2026-05-14	72.650	74.500	71.240	73.000	72.416	28
2026-05-13	72.200	75.290	72.200	72.640	72.058	111
2026-05-12	72.480	73.970	72.150	73.120	72.535	246
2026-05-11	74.340	74.370	71.500	73.319	72.732	1,994
2026-05-08	71.120	74.370	71.100	72.902	72.318	301
2026-05-07	73.710	74.940	73.660	74.042	73.449	95
2026-05-06	74.930	76.600	74.080	74.180	73.021	210
2026-05-05	74.980	76.600	74.980	75.920	74.733	42
2026-05-01	76.740	77.148	76.240	76.410	75.216	245

← NewerPage 2 of 3 · 126 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.