Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	58.020	58.740	57.840	58.330	53.515	1,843,700
2023-12-01	56.710	58.420	56.620	58.400	53.579	3,880,100
2023-11-30	56.870	57.000	56.220	56.760	52.074	3,234,700
2023-11-29	57.530	57.850	56.670	56.750	52.065	2,296,900
2023-11-28	57.300	58.120	57.180	57.440	52.698	2,458,000
2023-11-27	57.570	57.570	57.020	57.330	52.597	2,950,300
2023-11-24	57.290	57.590	56.960	57.590	52.836	858,200
2023-11-22	57.020	57.220	56.620	57.070	52.359	2,233,600
2023-11-21	57.260	57.310	56.460	56.830	52.139	2,274,100
2023-11-20	57.210	57.250	56.350	57.140	52.423	1,958,300
2023-11-17	57.870	57.870	57.140	57.400	52.662	2,110,700
2023-11-16	57.650	57.900	57.110	57.500	52.753	3,112,600
2023-11-15	57.100	58.010	56.880	57.080	52.368	2,038,000
2023-11-14	56.580	57.280	56.380	57.250	52.524	2,470,300
2023-11-13	55.540	55.670	54.990	55.310	50.744	3,265,000
2023-11-10	55.110	55.900	54.970	55.600	51.010	2,755,600
2023-11-09	55.410	55.790	54.700	54.740	50.221	2,691,100
2023-11-08	55.050	55.470	54.270	55.400	50.827	4,098,100
2023-11-07	55.060	55.280	54.520	55.260	50.698	3,038,600
2023-11-06	55.700	55.980	55.040	55.070	50.524	2,378,300
2023-11-03	56.390	56.440	55.710	55.740	51.139	2,426,900
2023-11-02	54.160	55.900	54.130	55.510	50.928	2,053,600
2023-11-01	54.460	55.070	53.790	54.730	49.765	2,481,100
2023-10-31	54.340	54.510	53.640	54.340	49.410	2,582,300
2023-10-30	54.280	54.850	53.530	54.090	49.183	2,833,700
2023-10-27	55.040	55.300	54.210	54.270	49.347	3,007,200
2023-10-26	54.460	55.730	54.040	55.180	50.174	5,237,100
2023-10-25	53.430	54.510	53.380	54.450	49.510	4,649,400
2023-10-24	53.140	53.760	52.990	53.640	48.774	3,971,900
2023-10-23	52.350	53.340	52.120	52.610	47.837	2,796,000
2023-10-20	53.640	53.810	52.780	52.910	48.110	4,017,500
2023-10-19	53.820	54.240	53.480	53.510	48.655	1,800,600
2023-10-18	54.290	54.350	53.500	53.950	49.056	2,748,000
2023-10-17	54.020	54.530	53.910	54.290	49.365	1,536,800
2023-10-16	54.040	54.580	53.570	54.290	49.365	2,377,900
2023-10-13	53.760	54.070	53.400	54.020	49.119	1,916,800
2023-10-12	54.020	54.390	53.240	53.460	48.610	2,619,700
2023-10-11	53.770	54.290	53.220	54.180	49.265	2,110,200
2023-10-10	53.450	53.860	53.160	53.540	48.683	3,019,900
2023-10-09	53.020	53.450	52.570	53.350	48.510	2,430,400
2023-10-06	51.070	53.150	50.700	53.040	48.228	4,374,800
2023-10-05	52.640	52.850	51.690	51.810	47.110	4,882,700
2023-10-04	52.090	52.420	51.130	52.280	47.537	2,805,400
2023-10-03	50.130	52.050	49.870	51.870	47.164	4,346,800
2023-10-02	52.860	52.860	50.130	50.570	45.982	4,085,700
2023-09-29	53.220	53.660	52.810	53.110	48.292	2,807,300
2023-09-28	53.660	53.700	52.580	52.700	47.919	2,471,800
2023-09-27	53.880	54.280	53.240	53.350	48.510	2,241,500
2023-09-26	55.480	55.910	53.910	54.000	49.101	2,182,800
2023-09-25	56.030	56.160	55.320	55.940	50.865	1,695,100
2023-09-22	56.240	56.650	56.030	56.370	51.256	2,580,800
2023-09-21	56.810	57.020	56.170	56.510	51.383	2,670,000
2023-09-20	57.070	57.630	56.530	56.840	51.683	4,068,000
2023-09-19	57.000	57.300	56.740	56.810	51.656	3,248,600
2023-09-18	57.230	57.450	56.800	57.010	51.838	2,551,100
2023-09-15	57.190	57.610	56.910	57.210	52.020	3,474,100
2023-09-14	57.190	57.430	56.930	57.250	52.056	2,014,400
2023-09-13	55.950	57.020	55.950	56.780	51.629	1,352,900
2023-09-12	56.200	56.270	55.830	56.030	50.947	1,520,000
2023-09-11	55.730	56.450	55.680	56.140	51.047	1,570,500

← NewerPage 13 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.