CMS Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	75.980	76.560	73.210	75.880	74.694	113
2026-04-29	76.240	76.240	73.920	75.040	73.867	195
2026-04-28	78.790	78.790	75.480	76.100	74.911	763
2026-04-27	74.560	77.340	74.560	76.440	75.245	305
2026-04-24	75.700	76.760	75.700	76.172	74.981	106
2026-04-23	76.810	77.000	73.920	76.090	74.901	296
2026-04-22	75.210	77.910	74.700	75.322	74.145	94
2026-04-21	77.040	78.320	75.340	75.880	74.694	1,178
2026-04-20	80.870	80.870	76.990	77.772	76.557	272
2026-04-17	78.640	80.870	76.780	77.582	76.370	211
2026-04-16	77.110	78.060	76.050	77.540	76.328	139
2026-04-15	78.440	80.220	77.795	77.940	76.722	1,117
2026-04-14	78.070	79.110	77.390	78.222	77.000	247
2026-04-13	76.510	80.500	76.510	77.970	76.751	66
2026-04-10	80.370	80.480	79.480	79.950	78.700	27
2026-04-09	78.080	80.250	77.980	80.212	78.958	1,228
2026-04-08	76.600	80.370	76.600	78.180	76.958	604
2026-04-07	77.950	81.870	77.950	79.037	77.801	353
2026-04-02	78.170	78.836	77.010	78.665	77.436	250
2026-04-01	77.580	78.420	76.910	77.908	76.691	1,196
2026-03-31	77.910	77.980	75.500	77.460	76.249	271
2026-03-30	76.300	78.420	74.030	77.437	76.226	667
2026-03-27	77.910	77.910	75.500	76.625	75.427	414
2026-03-26	76.330	76.340	75.670	76.327	75.134	12,078
2026-03-25	76.330	77.500	75.440	75.770	74.586	118
2026-03-24	76.330	76.330	73.510	75.800	74.615	28
2026-03-23	76.640	77.110	73.460	75.140	73.966	2,566
2026-03-20	76.000	78.040	75.002	75.002	73.830	736
2026-03-19	76.000	78.940	76.000	77.180	75.974	271
2026-03-18	79.860	79.860	76.650	77.342	76.133	170
2026-03-17	79.060	80.370	76.620	78.510	77.283	10,553
2026-03-16	78.400	79.380	76.120	78.160	76.938	72
2026-03-13	77.660	78.090	76.780	77.880	76.663	131
2026-03-12	75.500	77.375	75.500	77.134	75.929	106
2026-03-11	77.460	77.460	75.830	76.000	74.812	594
2026-03-10	77.280	77.280	76.430	77.220	76.013	30
2026-03-09	78.500	78.500	76.490	77.000	75.797	81
2026-03-06	77.110	77.110	76.180	76.985	75.782	281
2026-03-05	78.120	78.550	76.750	76.990	75.787	691
2026-03-04	78.840	78.840	77.130	78.170	76.948	3
2026-03-03	77.340	77.940	76.192	77.602	76.389	346
2026-03-02	78.570	78.850	77.780	78.020	76.801	207
2026-02-27	78.050	78.265	76.250	78.150	76.929	196
2026-02-26	78.050	78.050	76.090	77.200	75.993	394
2026-02-25	77.540	78.000	75.800	76.425	75.231	1,558
2026-02-24	75.590	77.060	75.590	76.505	75.309	470
2026-02-23	76.610	76.790	74.077	76.288	75.096	991
2026-02-20	77.300	77.300	75.100	76.000	74.812	2,592
2026-02-19	75.780	76.170	74.440	75.810	74.625	165
2026-02-18	76.870	77.130	75.000	75.047	73.874	910
2026-02-17	77.730	77.730	75.380	76.550	75.354	4,285
2026-02-13	75.240	76.495	74.850	76.417	74.661	219
2026-02-12	74.870	75.180	74.650	75.180	73.453	33
2026-02-11	74.030	74.200	73.750	74.010	72.310	3
2026-02-10	73.054	74.092	72.930	74.092	72.390	29
2026-02-09	72.840	73.080	71.970	72.180	70.522	38
2026-02-06	72.210	73.900	72.210	72.650	70.981	117
2026-02-05	73.280	74.150	71.730	73.378	71.692	67
2026-02-04	71.870	72.670	71.870	72.260	70.600	1,124
2026-02-03	70.200	71.555	70.200	71.555	69.911	34

← NewerPage 3 of 5 · 249 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.