Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	55.900	56.270	55.600	55.970	50.892	1,950,200
2023-09-07	55.420	56.150	55.320	55.740	50.683	2,344,400
2023-09-06	54.890	55.080	54.510	54.930	49.947	1,869,800
2023-09-05	55.180	55.480	54.310	54.840	49.865	2,474,100
2023-09-01	56.550	56.550	54.830	55.390	50.365	2,417,800
2023-08-31	56.930	57.110	56.000	56.190	51.092	1,988,600
2023-08-30	56.820	57.150	56.390	56.730	51.583	1,074,300
2023-08-29	56.890	57.240	56.610	56.910	51.747	1,514,700
2023-08-28	57.180	57.570	56.620	56.810	51.656	1,345,900
2023-08-25	57.030	57.640	56.760	57.110	51.929	1,462,500
2023-08-24	56.750	57.720	56.620	56.740	51.592	1,023,600
2023-08-23	57.000	57.000	56.400	56.880	51.720	1,345,400
2023-08-22	56.300	56.830	56.110	56.640	51.501	1,235,900
2023-08-21	56.710	56.930	55.970	56.360	51.247	893,300
2023-08-18	56.350	57.110	56.350	56.930	51.765	1,296,300
2023-08-17	56.510	57.170	56.410	56.410	51.292	1,337,600
2023-08-16	56.110	56.760	56.000	56.580	51.447	1,870,800
2023-08-15	56.530	56.710	55.890	55.910	50.838	1,595,300
2023-08-14	57.740	57.740	56.690	56.990	51.820	1,227,100
2023-08-11	57.580	57.860	57.250	57.760	52.520	1,127,800
2023-08-10	57.710	58.210	57.160	57.410	52.202	1,101,600
2023-08-09	57.660	58.310	57.410	57.600	52.374	1,405,300
2023-08-08	57.720	57.990	57.130	57.890	52.638	1,346,300
2023-08-07	57.940	58.140	57.520	57.540	52.320	1,496,400
2023-08-04	58.690	59.150	57.460	57.730	52.493	1,317,700
2023-08-03	59.640	59.760	58.110	58.350	53.056	1,783,200
2023-08-02	60.320	60.660	60.060	60.280	54.368	1,950,700
2023-08-01	61.070	61.330	60.340	60.430	54.503	1,933,000
2023-07-31	61.410	61.640	60.740	61.070	55.081	1,603,700
2023-07-28	62.230	62.230	60.700	61.020	55.035	2,344,200
2023-07-27	63.280	63.390	61.510	61.600	55.559	3,441,800
2023-07-26	62.920	63.760	62.920	63.420	57.200	2,134,400
2023-07-25	62.640	63.250	62.510	63.060	56.875	1,464,200
2023-07-24	63.050	63.410	62.640	62.670	56.524	1,584,700
2023-07-21	61.880	63.020	61.800	62.890	56.722	1,660,100
2023-07-20	60.700	61.800	60.220	61.720	55.667	1,385,700
2023-07-19	59.580	60.710	59.540	60.510	54.575	1,758,100
2023-07-18	60.000	60.470	58.870	59.350	53.529	2,083,900
2023-07-17	60.790	60.950	59.970	60.000	54.115	1,299,100
2023-07-14	60.590	61.060	60.290	60.950	54.972	1,508,700
2023-07-13	60.640	60.870	60.440	60.830	54.864	1,455,700
2023-07-12	59.960	60.990	59.830	60.820	54.855	1,679,300
2023-07-11	58.960	59.710	58.630	59.710	53.854	1,423,400
2023-07-10	59.060	59.260	58.110	58.850	53.078	1,798,400
2023-07-07	59.550	59.890	59.240	59.300	53.484	1,493,500
2023-07-06	59.830	60.210	59.200	60.030	54.143	2,004,300
2023-07-05	59.630	60.780	59.350	60.220	54.314	2,319,900
2023-07-03	58.420	59.840	58.420	59.800	53.935	1,118,000
2023-06-30	58.530	59.050	58.360	58.750	52.988	2,864,100
2023-06-29	57.860	58.820	57.720	58.410	52.681	1,500,100
2023-06-28	59.640	59.690	58.320	58.460	52.726	1,243,800
2023-06-27	59.660	60.140	59.540	59.640	53.791	1,487,200
2023-06-26	58.890	59.670	58.520	59.590	53.746	1,397,800
2023-06-23	59.880	60.010	58.490	58.590	52.844	2,412,800
2023-06-22	60.610	60.760	59.440	59.610	53.764	1,303,600
2023-06-21	59.810	60.500	59.160	60.350	54.431	1,641,900
2023-06-20	60.570	60.920	60.060	60.130	54.233	1,736,800
2023-06-16	61.220	61.590	60.630	60.740	54.783	2,646,100
2023-06-15	60.750	61.220	60.490	61.020	55.035	1,835,500
2023-06-14	60.120	61.090	60.110	60.420	54.494	1,980,300

← NewerPage 14 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.