CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.200	74.530	73.400	73.610	71.383	110
2025-08-07	74.160	74.730	74.160	74.730	72.470	109
2025-08-06	74.083	74.610	73.980	74.610	71.827	13
2025-08-05	74.645	74.890	74.150	74.248	71.478	9,162
2025-08-04	74.400	74.836	74.050	74.836	72.045	243
2025-08-01	74.035	74.354	73.790	74.185	71.418	306
2025-07-31	73.340	73.600	70.770	73.155	70.426	104
2025-07-30	72.580	72.880	72.160	72.880	70.162	262
2025-07-29	71.240	72.170	71.240	72.130	69.440	72
2025-07-28	72.760	72.810	71.630	71.630	68.958	542
2025-07-25	73.230	73.230	72.335	72.470	69.767	213
2025-07-24	72.710	73.240	72.610	73.240	70.508	65
2025-07-23	73.620	73.620	72.806	72.806	70.090	104
2025-07-22	72.480	73.355	72.480	73.355	70.619	145
2025-07-21	72.190	72.324	71.640	72.324	69.626	197
2025-07-18	71.340	71.898	70.210	71.898	69.216	25
2025-07-17	70.690	70.836	70.140	70.836	68.194	104
2025-07-16	70.130	70.610	70.130	70.406	67.780	567
2025-07-15	70.490	70.540	70.200	70.350	67.726	26
2025-07-14	70.240	70.830	70.120	70.300	67.678	258
2025-07-11	70.134	70.480	69.890	69.890	67.283	101
2025-07-10	69.760	70.415	69.160	70.415	67.789	45
2025-07-09	69.250	69.600	69.010	69.130	66.551	15
2025-07-08	68.895	69.380	68.895	68.950	66.378	85
2025-07-07	70.010	70.150	69.675	69.675	67.076	33,133
2025-07-03	69.420	70.350	69.420	70.350	67.726	158
2025-07-02	69.955	70.280	69.660	69.660	67.062	6,533
2025-07-01	69.540	69.635	68.978	69.635	67.037	13,231
2025-06-30	69.010	69.010	68.520	68.890	66.320	450
2025-06-27	69.070	69.560	69.070	69.300	66.715	5
2025-06-26	69.090	69.120	68.410	69.090	66.513	147
2025-06-25	69.045	69.210	68.550	68.990	66.417	905
2025-06-24	69.850	70.026	69.540	69.918	67.310	2,359
2025-06-23	69.250	69.840	69.250	69.784	67.181	23
2025-06-20	69.288	69.340	68.770	69.340	66.754	802
2025-06-18	69.110	69.235	68.920	68.920	66.349	304
2025-06-17	68.770	69.790	68.770	69.275	66.691	1,853
2025-06-16	70.935	70.935	69.435	69.435	66.845	223
2025-06-13	70.920	70.920	70.380	70.400	67.774	5
2025-06-12	69.910	70.360	69.910	70.210	67.591	57
2025-06-11	70.200	70.230	69.880	70.030	67.418	33
2025-06-10	69.855	70.220	69.600	70.220	67.601	436
2025-06-09	69.960	70.030	69.170	69.930	67.322	447
2025-06-06	69.515	69.970	69.250	69.970	67.360	540
2025-06-05	69.430	69.540	68.920	69.430	66.840	423
2025-06-04	71.080	71.080	70.260	70.750	68.111	9
2025-06-03	70.175	70.760	69.710	70.760	68.121	601
2025-06-02	69.430	70.125	69.400	69.800	67.196	282
2025-05-30	69.150	69.810	69.150	69.690	67.091	7
2025-05-29	68.410	69.375	68.410	69.290	66.705	167
2025-05-28	69.560	69.800	68.770	68.800	66.234	302
2025-05-27	70.020	70.230	69.680	69.864	67.258	92
2025-05-23	68.940	69.970	68.940	69.020	66.446	13
2025-05-22	70.570	70.570	69.165	69.260	66.677	416
2025-05-21	71.590	72.030	70.902	70.902	68.257	414
2025-05-20	71.985	72.336	71.650	72.336	69.638	15,163
2025-05-19	70.970	71.955	70.970	71.955	69.271	240
2025-05-16	71.520	71.546	70.680	71.440	68.775	665
2025-05-15	69.210	70.418	69.210	70.260	67.639	1,538
2025-05-14	68.860	69.440	67.930	68.369	65.819	533

← NewerPage 6 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.