Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	66.730	67.210	66.610	67.000	63.038	1,035,500
2024-08-20	66.700	67.100	66.470	66.730	62.784	1,310,800
2024-08-19	66.400	66.730	66.400	66.530	62.596	1,354,300
2024-08-16	66.100	66.900	65.920	66.450	62.521	2,009,800
2024-08-15	65.850	66.360	65.570	65.960	62.060	1,925,600
2024-08-14	65.880	66.560	65.690	66.320	62.398	1,410,200
2024-08-13	65.960	66.190	65.580	66.050	62.144	1,689,400
2024-08-12	65.330	65.890	65.240	65.780	61.890	1,902,800
2024-08-09	65.280	65.490	64.210	65.400	61.533	1,343,900
2024-08-08	64.970	65.720	64.890	65.210	61.354	1,410,800
2024-08-07	65.030	65.900	64.660	65.560	61.683	1,984,500
2024-08-06	64.580	65.600	64.280	64.900	61.062	1,788,600
2024-08-05	66.250	66.760	64.420	64.500	60.686	2,244,300
2024-08-02	66.270	67.770	65.480	66.120	62.210	5,154,200
2024-08-01	65.110	66.470	64.470	66.370	61.961	3,400,500
2024-07-31	65.140	65.170	64.580	64.800	60.495	1,570,000
2024-07-30	63.590	65.140	63.430	65.110	60.785	2,399,100
2024-07-29	63.030	63.910	62.730	63.660	59.431	3,074,300
2024-07-26	63.460	63.630	62.770	62.960	58.777	1,609,200
2024-07-25	63.490	64.280	62.330	63.210	59.011	2,846,700
2024-07-24	61.930	62.570	61.420	62.470	58.320	2,311,200
2024-07-23	61.550	61.780	61.260	61.400	57.321	1,488,900
2024-07-22	61.530	61.650	61.250	61.440	57.358	2,040,300
2024-07-19	61.990	61.990	60.840	61.340	57.265	1,817,600
2024-07-18	61.760	62.720	61.560	61.600	57.508	1,579,100
2024-07-17	61.460	62.890	61.320	62.130	58.002	1,864,100
2024-07-16	60.660	61.280	60.280	61.280	57.209	1,897,500
2024-07-15	60.720	60.920	60.030	60.310	56.303	1,758,000
2024-07-12	60.890	61.720	60.600	61.190	57.125	1,878,100
2024-07-11	59.560	60.810	59.450	60.660	56.630	1,740,300
2024-07-10	59.160	59.230	58.620	59.190	55.258	1,920,800
2024-07-09	58.630	59.210	58.500	58.860	54.950	1,730,600
2024-07-08	58.940	59.220	58.500	58.700	54.800	1,980,900
2024-07-05	59.020	59.340	58.720	58.930	55.015	1,561,100
2024-07-03	58.890	59.500	58.780	58.870	54.959	898,200
2024-07-02	58.840	59.200	58.570	58.970	55.052	1,766,200
2024-07-01	59.820	60.050	58.670	58.800	54.894	2,382,800
2024-06-28	60.140	60.140	59.130	59.530	55.575	3,123,900
2024-06-27	59.680	60.050	59.360	59.960	55.977	1,513,500
2024-06-26	58.820	59.700	58.610	59.610	55.650	1,535,100
2024-06-25	60.690	60.830	59.120	59.150	55.220	1,934,300
2024-06-24	59.530	60.960	59.530	60.770	56.733	1,802,400
2024-06-21	59.600	60.130	59.460	59.550	55.594	4,489,200
2024-06-20	58.910	59.550	58.540	59.480	55.529	2,893,400
2024-06-18	59.110	59.580	58.670	58.940	55.024	3,496,900
2024-06-17	59.150	59.690	58.880	59.280	55.342	1,912,300
2024-06-14	59.440	60.090	59.110	59.650	55.687	3,655,900
2024-06-13	59.720	60.390	59.380	59.750	55.781	5,760,800
2024-06-12	61.050	61.080	59.460	59.810	55.837	2,958,700
2024-06-11	60.090	60.570	59.790	60.390	56.378	2,412,300
2024-06-10	60.550	60.900	60.250	60.500	56.481	2,299,300
2024-06-07	60.770	61.030	60.570	60.630	56.602	1,383,400
2024-06-06	61.750	62.160	61.210	61.360	57.284	1,335,500
2024-06-05	62.640	62.680	61.830	61.980	57.862	1,247,700
2024-06-04	62.510	63.090	62.250	62.880	58.703	1,264,100
2024-06-03	62.930	63.440	62.550	62.640	58.479	2,244,400
2024-05-31	61.600	63.020	61.510	62.930	58.749	3,483,600
2024-05-30	60.790	61.400	60.670	61.330	57.256	1,890,400
2024-05-29	60.910	60.910	60.410	60.460	56.443	2,743,500
2024-05-28	61.370	61.970	61.100	61.240	57.172	2,028,300

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5700 USD
2026-05-08	0.5700 USD
2026-02-17	0.5700 USD
2025-11-07	0.5425 USD
2025-08-08	0.5425 USD
2025-05-09	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.