CMS Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	186.96	186.96	186.96	186.96	183.99	0
2026-01-29	187.53	187.53	186.96	186.96	183.99	632
2026-01-28	191.52	191.52	191.52	191.52	188.48	0
2026-01-27	191.52	191.52	191.52	191.52	188.48	0
2026-01-26	191.52	191.52	191.52	191.52	188.48	0
2026-01-23	191.52	191.52	191.52	191.52	188.48	0
2026-01-22	191.52	191.52	191.52	191.52	188.48	0
2026-01-21	191.52	191.52	191.52	191.52	188.48	0
2026-01-20	191.52	191.52	191.52	191.52	188.48	0
2026-01-19	191.52	191.52	191.52	191.52	188.48	0
2026-01-16	191.52	191.52	191.52	191.52	188.48	0
2026-01-15	191.52	191.52	191.52	191.52	188.48	0
2026-01-14	191.52	191.52	191.52	191.52	188.48	316
2026-01-13	193.86	193.86	193.86	193.86	190.78	0
2026-01-12	193.86	193.86	193.86	193.86	190.78	0
2026-01-09	193.86	193.86	193.86	193.86	190.78	0
2026-01-08	193.86	193.86	193.86	193.86	190.78	0
2026-01-07	193.86	193.86	193.86	193.86	190.78	0
2026-01-06	193.86	193.86	193.86	193.86	190.78	0
2026-01-05	193.86	193.86	193.86	193.86	190.78	0
2026-01-02	193.86	193.86	193.86	193.86	190.78	0
2025-12-30	193.86	193.86	193.86	193.86	190.78	0
2025-12-29	193.86	193.86	193.86	193.86	190.78	0
2025-12-26	193.86	193.86	193.86	193.86	190.78	0
2025-12-23	193.86	193.86	193.86	193.86	190.78	0
2025-12-22	193.86	193.86	193.86	193.86	190.78	0
2025-12-19	193.86	193.86	193.86	193.86	190.78	0
2025-12-18	193.86	193.86	193.86	193.86	190.78	0
2025-12-17	193.86	193.86	193.86	193.86	190.78	0
2025-12-16	193.86	193.86	193.86	193.86	190.78	0
2025-12-15	193.86	193.86	193.86	193.86	190.78	0
2025-12-12	193.86	193.86	193.86	193.86	190.78	0
2025-12-11	193.86	193.86	193.86	193.86	190.78	0
2025-12-10	193.86	193.86	193.86	193.86	190.78	0
2025-12-09	193.86	193.86	193.86	193.86	190.78	0
2025-12-08	193.86	193.86	193.86	193.86	190.78	0
2025-12-05	193.86	193.86	193.86	193.86	190.78	1
2025-12-04	194.77	194.77	194.77	194.77	191.68	0
2025-12-03	194.77	194.77	194.77	194.77	191.68	0
2025-12-02	194.77	194.77	194.77	194.77	191.68	0
2025-12-01	194.77	194.77	194.77	194.77	191.68	0
2025-11-28	194.77	194.77	194.77	194.77	191.68	0
2025-11-27	194.77	194.77	194.77	194.77	191.68	0
2025-11-26	194.77	194.77	194.77	194.77	191.68	0
2025-11-25	194.77	194.77	194.77	194.77	191.68	0
2025-11-24	194.77	194.77	194.77	194.77	191.68	0
2025-11-21	194.77	194.77	194.77	194.77	191.68	0
2025-11-19	194.77	194.77	194.77	194.77	191.68	0
2025-11-18	194.77	194.77	194.77	194.77	191.68	0
2025-11-17	194.77	194.77	194.77	194.77	191.68	0
2025-11-14	194.77	194.77	194.77	194.77	191.68	1
2025-11-13	194.56	194.56	194.56	194.56	191.47	0
2025-11-12	194.56	194.56	194.56	194.56	191.47	0
2025-11-11	194.56	194.56	194.56	194.56	191.47	0
2025-11-10	194.56	194.56	194.56	194.56	191.47	0
2025-11-07	194.56	194.56	194.56	194.56	191.47	0
2025-11-06	194.56	194.56	194.56	194.56	191.47	0
2025-11-05	194.56	194.56	194.56	194.56	190.48	1
2025-11-04	194.56	194.56	194.56	194.56	190.48	1
2025-11-03	199.05	199.05	199.05	199.05	194.87	0

← NewerPage 4 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.0227 USD
2026-05-07	1.0035 USD
2026-02-12	1.0373 USD
2025-11-06	1.0127 USD
2025-08-07	1.0381 USD
2025-05-08	1.0810 USD
2025-02-14	1.0995 USD
2024-11-12	1.0910 USD
2024-08-01	1.0134 USD
2024-05-14	0.9439 USD
2024-02-08	0.8938 USD
2023-11-01	1.2126 USD
2023-08-03	1.5753 USD
2023-05-04	1.6004 USD
2023-02-10	1.6424 USD
2022-11-03	1.1947 USD
2022-08-04	1.1960 USD
2022-05-05	1.0985 USD
2022-02-10	1.1609 USD
2021-11-04	1.2215 USD
2021-08-05	1.1217 USD
2021-05-06	1.1230 USD
2020-08-06	1.1147 USD
2020-05-14	1.1069 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.