Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	61.370	61.970	61.100	61.240	57.172	2,028,300
2024-05-24	60.930	61.450	60.700	61.430	57.349	2,134,400
2024-05-23	61.480	61.720	60.750	60.870	56.826	2,479,500
2024-05-22	62.270	62.690	61.720	61.840	57.732	1,967,100
2024-05-21	62.700	63.230	62.490	62.610	58.451	1,804,600
2024-05-20	63.410	63.500	62.540	62.750	58.581	1,539,600
2024-05-17	63.250	63.280	62.760	63.240	59.039	1,639,900
2024-05-16	63.000	63.360	62.870	63.150	58.955	1,369,600
2024-05-15	62.980	63.450	62.770	62.990	58.805	1,746,600
2024-05-14	62.750	62.870	61.930	62.390	58.245	1,362,900
2024-05-13	63.060	63.550	62.840	62.910	58.250	1,898,700
2024-05-10	63.460	63.700	62.820	62.930	58.268	2,002,100
2024-05-09	62.740	63.380	62.500	63.230	58.546	1,788,800
2024-05-08	62.220	62.840	61.840	62.740	58.092	2,227,600
2024-05-07	62.020	62.290	61.610	62.220	57.611	2,509,500
2024-05-06	61.740	61.740	61.140	61.610	57.046	1,910,200
2024-05-03	61.660	61.910	60.830	61.560	57.000	1,543,300
2024-05-02	61.140	61.440	60.800	61.270	56.731	1,539,600
2024-05-01	60.480	61.190	60.160	60.840	56.333	3,489,800
2024-04-30	59.810	60.970	59.490	60.610	56.120	3,496,700
2024-04-29	59.680	60.210	59.460	60.200	55.741	4,502,400
2024-04-26	60.650	60.650	59.320	59.340	54.944	2,386,400
2024-04-25	60.920	60.920	59.030	60.480	56.000	5,007,200
2024-04-24	59.480	60.410	59.240	60.280	55.815	5,468,400
2024-04-23	59.800	60.450	59.750	59.950	55.509	3,175,400
2024-04-22	59.290	60.340	59.090	60.000	55.555	3,424,800
2024-04-19	58.680	59.680	58.680	59.550	55.139	1,743,900
2024-04-18	58.390	58.600	57.820	58.480	54.148	2,283,100
2024-04-17	57.330	58.330	57.170	58.250	53.935	2,023,300
2024-04-16	57.420	57.620	56.610	56.890	52.676	2,046,200
2024-04-15	57.960	58.120	57.160	57.610	53.342	2,248,700
2024-04-12	57.890	58.250	57.400	57.660	53.389	1,361,100
2024-04-11	58.440	58.480	57.640	57.880	53.592	1,425,100
2024-04-10	58.200	58.580	57.730	58.140	53.833	2,466,200
2024-04-09	59.360	59.510	58.850	59.240	54.852	1,927,000
2024-04-08	58.740	59.400	58.610	59.090	54.713	2,154,700
2024-04-05	58.770	59.030	58.350	58.650	54.305	2,713,200
2024-04-04	59.250	59.530	58.380	59.270	54.880	4,843,000
2024-04-03	60.170	60.280	59.310	59.320	54.926	2,166,800
2024-04-02	59.970	60.770	59.880	60.190	55.731	2,343,200
2024-04-01	60.390	60.420	59.720	59.980	55.537	1,619,100
2024-03-28	59.950	60.390	59.730	60.340	55.870	2,363,600
2024-03-27	58.630	59.960	58.610	59.920	55.481	3,561,400
2024-03-26	58.630	58.840	58.100	58.250	53.935	2,277,500
2024-03-25	59.080	59.260	58.360	58.610	54.268	1,845,900
2024-03-22	59.330	59.350	58.830	58.970	54.602	2,726,700
2024-03-21	58.550	59.260	58.400	58.890	54.528	3,123,100
2024-03-20	58.300	58.980	58.100	58.530	54.194	2,252,400
2024-03-19	58.490	58.920	58.080	58.410	54.083	2,297,600
2024-03-18	57.800	58.510	57.750	58.300	53.981	3,269,100
2024-03-15	57.920	58.600	57.780	57.820	53.537	4,804,000
2024-03-14	58.420	58.740	57.750	58.290	53.972	3,025,500
2024-03-13	59.680	59.980	58.700	58.800	54.444	3,042,800
2024-03-12	60.060	60.340	59.180	59.420	55.018	2,015,500
2024-03-11	60.310	60.790	59.820	60.470	55.991	1,596,100
2024-03-08	60.330	60.490	59.740	60.260	55.796	1,959,700
2024-03-07	60.750	60.870	59.880	60.080	55.630	2,298,100
2024-03-06	59.750	60.540	59.510	60.300	55.833	2,809,800
2024-03-05	59.270	60.240	59.010	59.300	54.907	3,849,000
2024-03-04	57.690	59.010	57.690	58.970	54.602	2,857,800

← NewerPage 11 of 79 · 4,729 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.