CMS Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	199.05	199.05	199.05	199.05	194.87	0
2025-10-30	199.05	199.05	199.05	199.05	194.87	0
2025-10-29	199.05	199.05	199.05	199.05	194.87	0
2025-10-28	199.05	199.05	199.05	199.05	194.87	0
2025-10-27	199.05	199.05	199.05	199.05	194.87	0
2025-10-24	199.05	199.05	199.05	199.05	194.87	0
2025-10-23	199.05	199.05	199.05	199.05	194.87	2
2025-10-22	206.78	206.78	206.78	206.78	202.44	0
2025-10-21	206.78	206.78	206.78	206.78	202.44	0
2025-10-20	206.78	206.78	206.78	206.78	202.44	0
2025-10-17	206.78	206.78	206.78	206.78	202.44	0
2025-10-16	206.78	206.78	206.78	206.78	202.44	2
2025-10-15	191.52	191.52	191.52	191.52	187.50	0
2025-10-14	191.52	191.52	191.52	191.52	187.50	0
2025-10-13	191.52	191.52	191.52	191.52	187.50	0
2025-10-10	191.52	191.52	191.52	191.52	187.50	0
2025-10-09	191.52	191.52	191.52	191.52	187.50	0
2025-10-08	191.52	191.52	191.52	191.52	187.50	0
2025-10-07	191.52	191.52	191.52	191.52	187.50	0
2025-10-06	191.52	191.52	191.52	191.52	187.50	0
2025-10-03	191.52	191.52	191.52	191.52	187.50	0
2025-10-02	191.52	191.52	191.52	191.52	187.50	0
2025-10-01	191.52	191.52	191.52	191.52	187.50	0
2025-09-30	191.52	191.52	191.52	191.52	187.50	0
2025-09-29	191.52	191.52	191.52	191.52	187.50	2
2025-09-26	189.85	189.85	189.85	189.85	185.87	1
2025-09-25	180.36	180.36	180.36	180.36	176.57	0
2025-09-24	180.36	180.36	180.36	180.36	176.57	0
2025-09-23	180.36	180.36	180.36	180.36	176.57	0
2025-09-22	180.36	180.36	180.36	180.36	176.57	0
2025-09-19	180.36	180.36	180.36	180.36	176.57	0
2025-09-18	180.36	180.36	180.36	180.36	176.57	0
2025-09-17	180.36	180.36	180.36	180.36	176.57	0
2025-09-16	180.36	180.36	180.36	180.36	176.57	0
2025-09-15	180.36	180.36	180.36	180.36	176.57	0
2025-09-12	180.36	180.36	180.36	180.36	176.57	0
2025-09-11	180.36	180.36	180.36	180.36	176.57	0
2025-09-10	180.36	180.36	180.36	180.36	176.57	0
2025-09-09	180.36	180.36	180.36	180.36	176.57	0
2025-09-08	180.36	180.36	180.36	180.36	176.57	0
2025-09-05	180.36	180.36	180.36	180.36	176.57	0
2025-09-04	180.36	180.36	180.36	180.36	176.57	0
2025-09-03	180.36	180.36	180.36	180.36	176.57	0
2025-09-02	180.36	180.36	180.36	180.36	176.57	0
2025-09-01	180.36	180.36	180.36	180.36	176.57	0
2025-08-29	180.36	180.36	180.36	180.36	176.57	0
2025-08-28	180.36	180.36	180.36	180.36	176.57	0
2025-08-27	180.36	180.36	180.36	180.36	176.57	0
2025-08-26	180.36	180.36	180.36	180.36	176.57	0
2025-08-25	180.36	180.36	180.36	180.36	176.57	0
2025-08-22	180.36	180.36	180.36	180.36	176.57	0
2025-08-21	180.36	180.36	180.36	180.36	176.57	0
2025-08-20	180.36	180.36	180.36	180.36	176.57	0
2025-08-19	180.36	180.36	180.36	180.36	176.57	0
2025-08-18	180.36	180.36	180.36	180.36	176.57	0
2025-08-15	180.36	180.36	180.36	180.36	176.57	0
2025-08-14	180.36	180.36	180.36	180.36	176.57	0
2025-08-13	180.36	180.36	180.36	180.36	176.57	0
2025-08-12	180.36	180.36	180.36	180.36	176.57	0
2025-08-11	180.36	180.36	180.36	180.36	176.57	0

← NewerPage 5 of 21 · 1,253 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.