CMS Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 68.970 | 68.970 | 68.240 | 68.250 | 68.250 | 4,657 |
| 2026-10-20 | 67.050 | 68.850 | 66.800 | 68.508 | 68.508 | 764 |
| 2026-10-19 | 68.780 | 69.170 | 67.420 | 67.600 | 67.600 | 454 |
| 2026-10-16 | 67.270 | 68.782 | 66.450 | 68.782 | 68.782 | 2,316 |
| 2026-10-15 | 67.260 | 68.300 | 66.740 | 67.025 | 67.025 | 1,701 |
| 2026-10-14 | 66.880 | 66.970 | 65.900 | 66.810 | 66.810 | 769 |
| 2026-10-13 | 65.100 | 66.610 | 65.078 | 66.330 | 66.330 | 1,864 |
| 2026-10-12 | 65.180 | 66.070 | 65.010 | 65.760 | 65.760 | 1,064 |
| 2026-10-09 | 65.340 | 66.000 | 65.070 | 65.419 | 65.419 | 692 |
| 2026-10-08 | 65.290 | 65.290 | 64.590 | 65.220 | 65.220 | 244 |
| 2026-10-07 | 65.250 | 65.640 | 64.560 | 65.320 | 65.320 | 260 |
| 2026-10-06 | 64.860 | 65.030 | 63.950 | 64.750 | 64.750 | 1,141 |
| 2026-10-05 | 64.100 | 65.500 | 63.540 | 64.170 | 64.170 | 4,651 |
| 2026-10-02 | 64.280 | 65.430 | 63.340 | 63.870 | 63.870 | 1,055 |
| 2026-10-01 | 63.110 | 63.620 | 62.570 | 63.540 | 63.540 | 514 |
| 2026-09-30 | 63.990 | 64.490 | 63.110 | 63.154 | 63.154 | 671 |
| 2026-09-29 | 63.120 | 63.220 | 62.400 | 63.190 | 63.190 | 7,068 |
| 2026-09-28 | 64.000 | 64.000 | 62.420 | 62.830 | 62.830 | 4,220 |
| 2026-09-25 | 63.380 | 63.380 | 62.430 | 62.890 | 62.890 | 1,696 |
| 2026-09-24 | 62.520 | 64.400 | 62.520 | 63.130 | 63.130 | 433 |
| 2026-09-23 | 64.960 | 64.960 | 62.970 | 63.380 | 63.380 | 242 |
| 2026-09-22 | 64.250 | 65.340 | 64.250 | 64.350 | 64.350 | 226 |
| 2026-09-21 | 65.140 | 66.000 | 64.620 | 64.690 | 64.690 | 5,126 |
| 2026-09-18 | 65.880 | 67.690 | 65.210 | 65.425 | 65.425 | 398 |
| 2026-09-17 | 65.680 | 67.000 | 65.680 | 66.210 | 66.210 | 523 |
| 2026-09-16 | 66.440 | 66.970 | 65.600 | 66.490 | 66.490 | 485 |
| 2026-09-15 | 67.230 | 67.530 | 65.740 | 65.950 | 65.950 | 538 |
| 2026-09-14 | 67.660 | 67.920 | 66.675 | 66.675 | 66.675 | 904 |
| 2026-09-11 | 68.690 | 68.760 | 67.270 | 67.560 | 67.560 | 858 |
| 2026-09-10 | 68.227 | 69.000 | 67.750 | 68.010 | 68.010 | 562 |
| 2026-09-09 | 69.560 | 69.560 | 67.970 | 68.230 | 68.230 | 618 |
| 2026-09-08 | 68.460 | 70.000 | 67.500 | 69.060 | 69.060 | 1,850 |
| 2026-09-04 | 68.990 | 69.070 | 68.245 | 68.328 | 68.328 | 350 |
| 2026-09-03 | 69.000 | 69.000 | 67.590 | 68.530 | 68.530 | 10,916 |
| 2026-09-02 | 67.500 | 68.900 | 67.306 | 68.180 | 68.180 | 504 |
| 2026-09-01 | 68.310 | 70.000 | 67.530 | 67.620 | 67.620 | 269 |
| 2026-08-31 | 68.580 | 69.400 | 67.500 | 67.990 | 67.990 | 1,468 |
| 2026-08-28 | 69.400 | 69.530 | 68.060 | 68.180 | 68.180 | 1,052 |
| 2026-08-27 | 70.010 | 70.010 | 68.340 | 68.490 | 68.490 | 153 |
| 2026-08-26 | 68.000 | 69.390 | 68.000 | 69.090 | 69.090 | 287 |
| 2026-08-25 | 69.930 | 69.930 | 67.750 | 68.920 | 68.920 | 456 |
| 2026-08-24 | 68.760 | 69.260 | 67.800 | 68.580 | 68.580 | 1,521 |
| 2026-08-21 | 70.380 | 72.980 | 68.990 | 69.000 | 69.000 | 1,368 |
| 2026-08-20 | 70.040 | 71.100 | 70.040 | 70.340 | 70.340 | 916 |
| 2026-08-19 | 71.490 | 72.300 | 70.705 | 71.000 | 71.000 | 290 |
| 2026-08-18 | 71.710 | 72.780 | 70.800 | 71.730 | 71.730 | 112 |
| 2026-08-17 | 71.400 | 71.800 | 70.040 | 71.520 | 71.520 | 161 |
| 2026-08-14 | 70.170 | 73.300 | 69.980 | 71.320 | 71.320 | 131 |
| 2026-08-13 | 68.510 | 70.559 | 68.510 | 70.520 | 70.520 | 247 |
| 2026-08-12 | 69.360 | 70.500 | 69.360 | 69.930 | 69.930 | 241 |
| 2026-08-11 | 69.380 | 69.610 | 68.800 | 69.540 | 69.540 | 122 |
| 2026-08-10 | 71.030 | 71.030 | 69.485 | 69.520 | 69.520 | 2,978 |
| 2026-08-07 | 70.300 | 71.450 | 68.120 | 71.220 | 71.220 | 350 |
| 2026-08-06 | 70.880 | 72.250 | 70.800 | 70.890 | 70.890 | 500 |
| 2026-08-05 | 72.220 | 72.500 | 70.710 | 71.190 | 70.620 | 29 |
| 2026-08-04 | 72.450 | 73.250 | 70.780 | 71.650 | 71.076 | 19 |
| 2026-08-03 | 71.490 | 73.630 | 70.480 | 71.620 | 71.047 | 530 |
| 2026-07-31 | 72.000 | 74.400 | 71.930 | 72.160 | 71.582 | 39 |
| 2026-07-30 | 74.940 | 74.940 | 72.260 | 72.360 | 71.781 | 37 |
| 2026-07-29 | 76.660 | 76.660 | 73.310 | 74.580 | 73.983 | 689 |
Page 1 of 18 · 1,050 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.