Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	57.370	58.210	56.750	58.140	53.833	4,294,100
2024-02-29	57.310	57.790	57.090	57.370	53.120	3,940,600
2024-02-28	57.290	57.710	56.960	57.020	52.796	2,614,200
2024-02-27	56.910	57.380	56.540	57.330	53.083	1,815,800
2024-02-26	57.440	57.440	56.310	56.600	52.407	2,207,300
2024-02-23	57.300	57.960	57.090	57.700	53.426	2,084,800
2024-02-22	57.130	57.340	56.690	57.140	52.907	1,762,400
2024-02-21	57.310	57.820	56.940	57.730	53.454	2,883,900
2024-02-20	57.360	58.010	56.920	57.030	52.805	3,457,500
2024-02-16	57.000	57.500	56.730	57.270	53.028	2,081,500
2024-02-15	56.690	57.520	56.690	57.220	52.981	1,900,400
2024-02-14	56.130	56.580	55.820	56.420	52.241	1,833,900
2024-02-13	56.760	56.920	55.100	56.140	51.981	2,487,300
2024-02-12	56.170	56.970	56.010	56.950	52.731	1,706,300
2024-02-09	55.730	56.110	55.600	56.080	51.926	1,604,900
2024-02-08	56.160	56.340	55.710	56.270	51.625	2,128,100
2024-02-07	56.750	56.770	56.230	56.410	51.753	1,907,700
2024-02-06	56.340	56.780	56.270	56.470	51.808	2,505,600
2024-02-05	57.040	57.150	56.480	56.580	51.909	2,323,000
2024-02-02	58.720	58.790	57.340	57.770	53.001	3,221,100
2024-02-01	57.250	58.950	56.720	58.840	53.983	4,020,900
2024-01-31	57.890	58.090	56.950	57.160	52.441	2,891,700
2024-01-30	57.040	57.610	56.590	57.280	52.552	1,916,100
2024-01-29	56.360	57.240	56.030	57.130	52.414	1,546,600
2024-01-26	56.660	56.780	56.220	56.390	51.735	1,865,800
2024-01-25	56.200	56.520	55.710	56.460	51.799	2,436,200
2024-01-24	57.220	57.250	55.530	55.610	51.019	2,136,100
2024-01-23	56.580	56.940	56.370	56.810	52.120	2,350,900
2024-01-22	56.460	57.020	56.250	56.590	51.918	3,195,800
2024-01-19	56.540	56.580	55.960	56.440	51.781	1,950,900
2024-01-18	56.830	56.840	56.140	56.340	51.689	3,001,100
2024-01-17	57.770	58.500	56.860	57.180	52.460	2,353,100
2024-01-16	58.230	58.630	57.810	58.070	53.276	2,759,500
2024-01-12	58.130	58.380	57.880	58.100	53.304	2,787,400
2024-01-11	59.250	59.290	57.400	57.680	52.919	2,718,400
2024-01-10	59.220	59.830	59.200	59.500	54.588	1,412,900
2024-01-09	59.310	59.530	58.950	59.370	54.469	1,213,300
2024-01-08	59.080	59.600	58.910	59.570	54.652	1,934,800
2024-01-05	59.270	59.800	59.020	59.340	54.441	1,675,100
2024-01-04	59.350	59.900	59.040	59.380	54.478	1,829,600
2024-01-03	59.310	59.490	58.890	59.290	54.396	1,908,000
2024-01-02	57.840	59.290	57.780	59.210	54.322	2,188,100
2023-12-29	57.930	58.290	57.750	58.070	53.276	1,538,900
2023-12-28	57.200	58.020	57.200	58.000	53.212	2,828,500
2023-12-27	57.280	57.570	57.030	57.460	52.717	1,847,900
2023-12-26	57.200	57.680	57.080	57.500	52.753	1,067,200
2023-12-22	57.230	57.840	57.080	57.230	52.506	1,602,200
2023-12-21	57.060	57.520	56.540	56.910	52.212	2,022,600
2023-12-20	57.880	58.020	57.070	57.100	52.386	2,005,200
2023-12-19	58.250	58.340	57.750	58.040	53.249	2,055,600
2023-12-18	58.340	58.470	57.870	58.100	53.304	3,406,700
2023-12-15	58.270	58.560	57.500	57.980	53.194	4,149,300
2023-12-14	60.300	60.360	58.740	58.960	54.093	3,043,700
2023-12-13	58.040	59.910	57.500	59.910	54.964	2,646,300
2023-12-12	58.210	58.210	57.510	57.970	53.185	2,640,600
2023-12-11	57.950	58.400	57.660	58.080	53.285	2,559,100
2023-12-08	57.870	58.270	57.410	58.150	53.350	2,281,700
2023-12-07	57.850	58.180	57.370	57.940	53.157	2,082,400
2023-12-06	57.490	57.980	57.340	57.830	53.056	2,280,900
2023-12-05	58.430	58.430	57.220	57.330	52.597	2,511,500

← NewerPage 12 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.