CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	67.200	68.520	67.140	68.500	64.460	1,800
2024-11-08	67.192	67.805	67.025	67.805	63.806	1,607
2024-11-07	67.765	67.980	65.860	65.860	61.975	553
2024-11-06	68.751	69.016	67.761	67.950	63.942	2,776
2024-11-05	68.570	69.034	68.260	68.770	64.714	526
2024-11-04	68.268	68.480	67.540	68.080	64.064	184
2024-11-01	69.265	69.810	68.555	68.555	64.511	864
2024-10-31	69.610	70.400	69.200	70.340	66.191	564
2024-10-30	69.735	69.971	69.525	69.970	65.843	1,366
2024-10-29	70.502	70.850	69.815	69.930	65.805	490
2024-10-28	71.330	71.360	70.940	71.240	67.038	50
2024-10-25	71.960	72.040	71.154	71.154	66.957	124
2024-10-24	71.860	72.470	71.670	71.670	67.443	430
2024-10-23	70.680	72.030	70.680	72.020	67.772	1,434
2024-10-22	70.762	71.090	70.500	70.910	66.727	256
2024-10-21	71.300	71.510	70.875	71.220	67.019	75
2024-10-18	70.960	71.520	70.690	71.290	67.085	403
2024-10-17	70.900	71.280	70.810	70.950	66.765	1,962
2024-10-16	70.520	71.040	70.240	71.040	66.850	262
2024-10-15	70.534	71.190	69.980	70.980	66.793	726
2024-10-14	70.160	70.160	69.290	69.740	65.626	146
2024-10-11	69.120	69.630	69.020	69.420	65.325	820
2024-10-10	69.863	70.020	69.000	69.310	65.222	655
2024-10-09	69.010	70.190	69.010	69.540	65.438	507
2024-10-08	69.790	70.340	69.790	70.030	65.899	190
2024-10-07	71.000	71.000	69.930	70.050	65.918	148
2024-10-04	70.495	71.080	70.260	71.030	66.840	427
2024-10-03	71.500	71.510	70.910	70.910	66.727	97
2024-10-02	70.800	71.180	70.260	70.950	66.765	638
2024-10-01	71.040	71.472	70.180	70.985	66.798	1,808
2024-09-30	71.020	71.020	70.200	70.620	66.455	131
2024-09-27	70.450	70.950	69.670	70.650	66.483	371
2024-09-26	69.633	70.350	69.390	69.930	65.805	1,223
2024-09-25	70.210	70.490	69.370	69.700	65.589	954
2024-09-24	70.110	70.920	69.220	70.050	65.918	1,980
2024-09-23	70.140	70.500	69.800	70.275	66.130	105
2024-09-20	69.344	69.880	69.260	69.750	65.636	702
2024-09-19	69.246	69.860	68.690	69.210	65.128	432
2024-09-18	70.450	70.450	69.982	70.120	65.984	1,139
2024-09-17	70.420	70.690	70.240	70.460	66.304	946
2024-09-16	70.558	70.690	70.150	70.480	66.323	332
2024-09-13	69.395	69.980	69.320	69.950	65.824	977
2024-09-12	69.420	69.420	68.990	69.340	65.250	288
2024-09-11	69.150	69.270	68.660	68.910	64.845	1,682
2024-09-10	69.300	69.650	69.080	69.415	65.321	594
2024-09-09	67.880	69.178	67.850	69.178	65.098	700
2024-09-06	68.510	68.706	68.210	68.330	64.300	589
2024-09-05	69.610	69.610	67.700	68.250	64.224	662
2024-09-04	69.120	69.525	68.760	68.830	64.770	652
2024-09-03	67.770	69.010	67.770	68.960	64.892	2,162
2024-08-30	67.750	68.030	67.460	67.620	63.632	445
2024-08-29	67.150	67.930	66.890	67.440	63.462	1,311
2024-08-28	67.750	68.070	67.519	67.570	63.584	621
2024-08-27	67.790	67.790	67.290	67.290	63.321	462
2024-08-23	67.500	67.500	67.090	67.090	63.133	129
2024-08-22	67.159	67.240	66.730	67.130	63.170	376
2024-08-21	66.710	67.160	66.600	67.050	63.095	534
2024-08-20	66.800	67.100	66.560	66.670	62.738	56
2024-08-19	66.690	66.690	66.520	66.520	62.596	15
2024-08-16	66.200	66.830	65.890	66.310	62.399	1,965

← NewerPage 9 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.