CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	72.370	72.440	71.440	72.440	70.249	147
2025-10-31	72.370	73.340	72.300	73.340	71.122	6
2025-10-30	71.628	73.810	71.550	73.230	71.015	295
2025-10-29	73.170	73.470	72.570	72.570	70.375	311
2025-10-28	74.090	74.090	73.260	73.530	71.306	478
2025-10-27	74.470	74.700	74.150	74.320	72.072	146
2025-10-24	74.570	75.020	74.400	74.910	72.644	136
2025-10-23	75.400	75.660	74.630	74.900	72.634	3
2025-10-22	74.630	75.538	74.400	75.509	73.225	125
2025-10-21	75.010	75.010	74.530	74.560	72.305	170
2025-10-20	75.470	75.470	74.850	74.868	72.603	247
2025-10-17	74.800	74.800	74.280	74.546	72.291	121
2025-10-16	75.440	76.050	74.880	74.960	72.693	854
2025-10-15	74.200	75.122	74.200	75.122	72.849	2,336
2025-10-14	74.050	74.770	73.560	74.425	72.174	28,607
2025-10-13	74.070	74.070	73.440	73.580	71.354	306
2025-10-10	73.760	74.480	73.280	74.120	71.878	211
2025-10-09	73.280	73.780	73.280	73.776	71.544	245
2025-10-08	73.430	73.860	73.140	73.140	70.928	7
2025-10-07	73.310	74.212	73.020	74.212	71.967	1,402
2025-10-06	72.410	73.085	72.350	73.080	70.869	170
2025-10-03	71.730	72.869	71.710	72.869	70.665	10
2025-10-02	72.160	72.160	71.800	71.930	69.754	4
2025-10-01	73.250	73.250	72.790	73.160	70.947	5
2025-09-30	72.790	73.410	72.790	73.114	70.902	472
2025-09-29	71.455	72.375	71.440	72.375	70.186	300
2025-09-26	71.520	71.790	70.980	71.650	69.483	97
2025-09-25	72.040	72.040	70.882	70.882	68.738	383
2025-09-24	71.690	71.700	71.190	71.646	69.479	302
2025-09-23	70.800	70.800	70.160	70.630	68.494	422
2025-09-22	70.240	70.500	70.090	70.300	68.174	188
2025-09-19	69.850	70.720	69.850	69.990	67.873	15
2025-09-18	70.290	70.410	69.800	70.410	68.280	63
2025-09-17	70.370	71.080	70.170	70.730	68.591	13
2025-09-16	71.360	71.360	70.415	70.430	68.300	313
2025-09-15	71.600	71.922	71.600	71.600	69.434	147
2025-09-12	71.560	71.680	71.090	71.550	69.386	26
2025-09-11	71.220	71.525	70.980	71.395	69.235	163
2025-09-10	70.875	71.180	70.600	71.060	68.911	99
2025-09-09	70.640	70.970	70.280	70.970	68.823	16
2025-09-08	71.170	71.530	70.720	70.880	68.736	409
2025-09-05	71.380	71.780	71.380	71.665	69.497	89
2025-09-04	72.270	72.270	71.255	71.370	69.211	433
2025-09-03	70.960	71.505	70.960	71.471	69.309	76
2025-09-02	71.350	71.800	70.935	70.935	68.789	4,246
2025-08-29	71.420	71.675	71.200	71.675	69.507	128
2025-08-28	71.720	72.140	71.420	71.440	69.279	556
2025-08-27	72.416	72.480	71.990	72.060	69.880	233
2025-08-26	72.350	72.590	72.010	72.210	70.026	26
2025-08-22	73.050	73.400	72.890	72.890	70.685	4
2025-08-21	72.700	73.160	72.680	72.796	70.594	60
2025-08-20	73.690	74.140	73.170	73.170	70.957	41
2025-08-19	72.110	72.430	72.010	72.420	70.229	50
2025-08-18	72.600	72.840	72.450	72.820	70.617	181
2025-08-15	72.390	72.560	72.240	72.240	70.055	2
2025-08-14	72.995	73.460	72.775	72.780	70.578	513
2025-08-13	73.020	73.270	72.830	73.254	71.038	309
2025-08-12	72.950	72.950	72.370	72.636	70.439	102
2025-08-11	73.500	73.710	72.600	72.600	70.404	49
2025-08-08	74.200	74.530	73.400	73.610	71.383	110

← NewerPage 5 of 18 · 1,049 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.