CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	71.000	72.000	70.550	70.550	68.929	17
2026-01-30	71.260	71.260	70.000	71.150	69.516	130
2026-01-29	72.510	72.670	70.562	70.562	68.941	830
2026-01-28	72.540	72.540	72.020	72.240	70.581	352
2026-01-27	71.400	72.530	71.344	71.940	70.287	14
2026-01-26	70.450	71.740	70.450	71.290	69.652	14
2026-01-23	70.000	71.300	70.000	70.250	68.636	83
2026-01-22	72.390	72.390	70.980	71.525	69.882	42
2026-01-21	71.350	72.140	71.350	71.840	70.190	10
2026-01-20	71.150	71.980	70.840	71.300	69.662	122
2026-01-16	71.710	71.720	70.790	71.625	69.980	1,091
2026-01-15	72.090	72.090	71.024	71.024	69.393	4
2026-01-14	70.620	71.220	70.620	70.930	69.301	299
2026-01-13	69.230	70.365	69.230	70.350	68.734	635
2026-01-12	69.380	70.500	69.380	70.360	68.744	319
2026-01-09	70.220	70.277	69.755	69.755	68.153	18
2026-01-08	69.500	70.530	68.720	70.490	68.871	8
2026-01-07	70.080	71.010	69.525	69.525	67.928	1,254
2026-01-06	70.020	70.280	68.990	70.030	68.421	5
2026-01-05	70.000	70.040	68.717	68.918	67.335	57
2026-01-02	69.935	70.780	69.500	70.716	69.092	137
2025-12-31	70.780	70.840	70.100	70.140	68.529	1
2025-12-30	69.630	70.443	69.630	70.443	68.825	9
2025-12-29	70.770	70.770	69.540	70.450	68.832	39
2025-12-24	69.890	70.080	69.876	70.080	68.470	40
2025-12-23	70.780	70.780	69.800	70.010	68.402	9,283
2025-12-22	69.000	69.560	68.990	69.408	67.814	194
2025-12-19	69.550	70.820	69.550	70.050	68.441	365
2025-12-18	70.260	70.520	69.640	70.520	68.900	5
2025-12-17	69.030	70.110	69.030	69.978	68.371	87
2025-12-16	71.330	71.330	70.140	70.140	68.529	104
2025-12-15	70.300	70.500	69.960	70.230	68.617	448
2025-12-12	69.400	70.110	69.400	69.819	68.215	71
2025-12-11	70.340	70.580	69.530	69.708	68.107	339
2025-12-10	71.090	71.090	69.870	70.180	68.568	9
2025-12-09	71.500	71.500	70.760	70.830	69.203	11,792
2025-12-08	71.060	71.060	70.530	70.920	69.291	4
2025-12-05	71.540	72.230	71.173	71.440	69.799	21
2025-12-04	72.380	72.380	71.706	71.706	70.059	501
2025-12-03	73.350	73.350	72.072	72.082	70.426	382
2025-12-02	73.160	73.190	72.595	72.616	70.948	8,060
2025-12-01	75.450	75.450	74.022	74.045	72.344	17,442
2025-11-28	75.560	75.560	75.240	75.314	73.584	26
2025-11-26	74.640	75.200	74.640	75.070	73.346	42
2025-11-25	74.720	74.750	74.432	74.580	72.867	792
2025-11-24	74.700	74.700	73.430	73.430	71.743	7
2025-11-21	73.430	73.890	73.340	73.890	72.193	398
2025-11-20	73.310	73.730	73.310	73.650	71.958	3
2025-11-19	74.220	74.820	72.960	73.150	71.470	397
2025-11-18	73.790	75.130	73.720	74.628	72.914	515
2025-11-17	73.750	74.540	73.750	74.060	72.359	90
2025-11-14	73.692	74.530	73.390	73.930	72.232	195
2025-11-13	74.570	74.842	74.180	74.842	73.123	99
2025-11-12	74.920	74.920	74.370	74.510	72.798	6
2025-11-11	74.150	74.540	74.110	74.460	72.750	5
2025-11-10	73.395	74.030	72.760	73.916	72.218	543
2025-11-07	72.010	72.708	72.010	72.708	71.038	324
2025-11-06	72.600	73.140	72.596	72.816	71.143	154
2025-11-05	73.170	73.300	72.390	72.830	70.627	23
2025-11-04	72.160	72.750	72.160	72.715	70.515	287

← NewerPage 4 of 5 · 249 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.