CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	69.110	69.110	68.370	68.490	64.942	225
2025-02-10	68.130	68.780	68.130	68.760	65.198	12
2025-02-07	68.160	68.170	67.300	68.160	64.629	1
2025-02-06	67.205	67.990	66.430	67.761	64.251	407
2025-02-05	66.500	66.920	66.500	66.920	63.454	148
2025-02-04	65.970	66.110	65.750	66.110	62.685	106
2025-02-03	65.590	66.240	65.510	66.220	62.790	204
2025-01-31	65.900	66.520	65.880	66.020	62.600	417
2025-01-30	66.220	66.312	65.678	66.020	62.600	1,078
2025-01-29	66.024	66.100	65.590	66.004	62.585	946
2025-01-28	66.790	67.030	65.500	65.500	62.107	835
2025-01-27	66.495	66.860	65.688	66.100	62.676	1,495
2025-01-24	66.080	66.240	65.520	65.870	62.458	523
2025-01-23	65.520	67.350	65.520	65.920	62.505	619
2025-01-22	67.510	67.990	66.554	66.830	63.368	2,762
2025-01-21	68.855	68.920	68.400	68.465	64.918	161
2025-01-17	68.000	68.640	67.650	68.392	64.849	348
2025-01-16	66.330	67.578	66.330	67.578	64.077	209
2025-01-15	66.620	66.620	65.990	66.045	62.624	233
2025-01-14	65.095	65.600	65.095	65.600	62.202	730
2025-01-13	65.230	65.230	64.210	64.210	60.884	229
2025-01-10	66.147	66.330	65.193	65.289	61.907	828
2025-01-08	65.947	66.010	65.463	65.758	62.352	1,436
2025-01-07	65.951	66.120	65.836	65.836	62.425	2,101
2025-01-06	66.010	66.550	65.630	66.065	62.643	1,588
2025-01-03	66.530	66.830	66.340	66.740	63.283	1,031
2025-01-02	67.330	67.470	66.810	66.810	63.349	942
2024-12-31	67.160	67.160	66.335	66.335	62.899	299
2024-12-30	66.432	66.690	66.260	66.305	62.871	257
2024-12-27	66.890	67.400	66.200	67.380	63.890	5
2024-12-24	66.710	66.790	66.360	66.720	63.264	6
2024-12-23	66.190	66.410	66.110	66.400	62.960	278
2024-12-20	65.885	65.890	65.620	65.890	62.477	13
2024-12-19	65.972	66.270	65.420	66.270	62.837	78,525
2024-12-18	66.710	67.030	66.710	66.740	63.283	1,520
2024-12-17	66.140	67.635	66.140	67.300	63.814	1,044
2024-12-16	67.050	67.570	66.200	66.224	62.794	1,673
2024-12-13	66.981	67.780	66.760	67.570	64.070	740
2024-12-12	66.970	67.400	66.748	67.110	63.634	662
2024-12-11	67.435	67.670	66.790	66.790	63.330	4,594
2024-12-10	67.655	67.889	66.541	67.420	63.928	904
2024-12-09	67.260	67.350	66.770	67.129	63.651	564
2024-12-06	67.510	67.510	66.690	66.880	63.416	406
2024-12-05	67.290	67.850	67.290	67.400	63.909	446
2024-12-04	68.124	68.250	67.475	67.690	64.184	307
2024-12-03	68.710	69.040	68.640	69.020	65.445	352
2024-12-02	69.530	69.910	68.526	68.670	65.113	732
2024-11-29	70.450	70.660	69.620	69.710	66.099	4,970
2024-11-27	70.850	71.300	70.620	70.630	66.971	341
2024-11-26	69.544	70.060	69.460	70.040	66.412	1,594
2024-11-25	70.080	70.170	69.160	69.160	65.577	1,176
2024-11-22	69.020	69.990	69.020	69.587	65.982	1,671
2024-11-21	68.458	69.110	68.279	69.094	65.515	1,439
2024-11-20	68.546	68.784	68.100	68.620	65.065	1,387
2024-11-19	68.000	68.445	67.790	68.284	64.747	1,131
2024-11-18	68.300	68.944	68.000	68.944	65.373	800
2024-11-15	67.410	68.270	67.200	68.030	64.506	25,526
2024-11-14	67.690	68.000	67.550	67.770	64.259	470
2024-11-13	68.062	68.080	67.250	67.318	63.831	780
2024-11-12	68.350	68.730	67.980	67.980	63.970	1,123

← NewerPage 8 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.