CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	71.500	71.500	69.975	69.975	67.365	89
2025-05-09	71.795	71.810	71.660	71.660	68.987	140
2025-05-08	74.020	74.020	73.020	73.020	70.296	11
2025-05-07	73.545	74.190	73.000	74.190	70.900	210
2025-05-06	73.370	73.780	72.600	73.780	70.509	106
2025-05-02	72.720	73.290	72.410	72.690	69.467	232
2025-05-01	73.440	73.990	73.270	73.400	70.145	9
2025-04-30	73.820	73.830	72.600	73.530	70.270	414
2025-04-29	72.350	73.190	71.990	73.080	69.840	174
2025-04-28	72.240	72.596	71.760	72.596	69.377	220
2025-04-25	74.390	74.390	72.100	72.290	69.085	36
2025-04-24	73.640	75.250	73.640	74.800	71.483	224
2025-04-23	73.130	73.860	72.520	72.620	69.400	21
2025-04-22	72.310	73.490	72.310	72.870	69.639	1,544
2025-04-17	72.740	73.960	72.190	73.690	70.423	132
2025-04-16	73.270	73.480	72.440	72.450	69.238	27
2025-04-15	74.350	74.350	72.930	73.170	69.926	20
2025-04-14	71.935	73.500	71.680	73.470	70.212	69
2025-04-11	71.380	71.930	70.060	71.930	68.741	17
2025-04-10	71.250	71.870	70.340	70.950	67.804	59
2025-04-09	69.560	71.130	68.210	71.130	67.976	407
2025-04-08	72.075	72.460	70.640	70.820	67.680	112
2025-04-07	71.620	72.340	70.750	71.020	67.871	173
2025-04-04	76.050	76.050	72.880	72.880	69.649	286
2025-04-03	75.290	76.210	74.790	75.802	72.441	464
2025-04-02	75.165	75.450	74.500	74.720	71.407	173
2025-04-01	74.910	75.180	74.160	74.940	71.617	398
2025-03-31	74.600	75.460	74.470	74.660	71.350	526
2025-03-28	73.720	74.680	73.370	74.440	71.139	283
2025-03-27	73.630	73.730	73.130	73.250	70.002	14
2025-03-26	72.410	73.195	72.040	73.195	69.950	90
2025-03-25	73.440	73.440	71.490	71.970	68.779	137
2025-03-24	73.730	74.140	73.290	73.570	70.308	111
2025-03-21	73.260	73.690	73.080	73.420	70.165	18
2025-03-20	74.000	74.000	73.380	73.610	70.346	12
2025-03-19	73.810	74.010	73.130	73.820	70.547	13
2025-03-18	72.780	73.450	72.780	73.230	69.983	243
2025-03-17	72.990	73.870	72.700	73.510	70.251	163
2025-03-14	72.010	72.790	71.340	72.430	69.218	252
2025-03-13	71.670	72.030	70.990	71.620	68.444	21
2025-03-12	71.925	72.050	70.980	71.500	68.330	932
2025-03-11	73.800	74.280	72.420	72.515	69.300	71
2025-03-10	73.150	74.320	72.990	73.995	70.714	164
2025-03-07	71.500	73.310	71.500	73.310	70.059	1,623
2025-03-06	72.450	72.450	71.315	71.660	68.483	417
2025-03-05	72.940	72.940	71.950	72.310	69.104	930
2025-03-04	74.340	74.970	74.198	74.198	70.908	540
2025-03-03	72.980	73.904	72.660	73.720	70.451	1,286
2025-02-28	72.210	73.050	72.210	72.330	69.123	362
2025-02-27	72.375	73.340	72.375	72.770	69.543	285
2025-02-26	73.070	73.115	72.595	72.960	69.725	318
2025-02-25	72.060	73.300	72.060	73.056	69.817	55
2025-02-24	71.440	72.140	71.140	72.060	68.865	230
2025-02-21	71.028	71.810	70.510	71.560	68.387	679
2025-02-20	70.900	70.900	70.470	70.670	67.537	93
2025-02-19	69.680	69.870	69.580	69.778	66.684	37
2025-02-18	69.219	69.746	68.870	69.598	66.512	8
2025-02-14	69.360	69.720	68.970	68.970	65.912	19
2025-02-13	69.950	70.000	69.490	69.490	65.890	270
2025-02-12	68.540	69.570	68.540	69.570	65.966	84

← NewerPage 7 of 18 · 1,051 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.