CMS Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | 0 |
| 2026-10-14 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | 316 |
| 2026-10-13 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-12 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-09 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-08 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-07 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-06 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-05 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-02 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-10-01 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-30 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-29 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-28 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-25 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-24 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-23 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-22 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-21 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-18 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 0 |
| 2026-09-17 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 5 |
| 2026-09-16 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-15 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-14 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-11 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-10 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-09 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-08 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-07 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-04 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-03 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-02 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-09-01 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-08-31 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-08-28 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-08-27 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-08-26 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 6 |
| 2026-08-25 | 198.04 | 198.04 | 177.10 | 177.10 | 177.10 | 3 |
| 2026-08-24 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-23 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | 0 |
| 2026-08-21 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-20 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-19 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-18 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-17 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-16 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | 0 |
| 2026-08-14 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-13 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-12 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-11 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-10 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-07 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-06 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | 0 |
| 2026-08-05 | 190.99 | 190.99 | 190.99 | 190.99 | 189.97 | 0 |
| 2026-08-04 | 190.99 | 190.99 | 190.99 | 190.99 | 189.97 | 0 |
| 2026-08-03 | 190.99 | 190.99 | 190.99 | 190.99 | 189.97 | 0 |
| 2026-07-31 | 190.99 | 190.99 | 190.99 | 190.99 | 189.97 | 0 |
| 2026-07-30 | 190.99 | 190.99 | 190.99 | 190.99 | 189.97 | 0 |
| 2026-07-29 | 190.99 | 190.99 | 190.99 | 190.99 | 189.97 | 0 |
| 2026-07-28 | 190.99 | 190.99 | 190.99 | 190.99 | 189.97 | 0 |
Page 1 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.