Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	59.570	60.070	59.440	59.970	54.088	1,881,400
2023-06-12	60.910	60.980	59.980	60.090	54.197	2,401,100
2023-06-09	61.090	61.150	60.440	60.690	54.738	1,538,100
2023-06-08	59.930	61.200	59.930	60.980	54.999	2,655,000
2023-06-07	59.320	60.600	58.980	60.410	54.485	2,005,800
2023-06-06	60.020	60.170	59.050	59.290	53.475	3,210,800
2023-06-05	58.400	59.280	58.340	58.990	53.205	2,200,000
2023-06-02	56.900	58.740	56.830	58.360	52.636	2,806,800
2023-06-01	58.070	58.160	56.980	57.440	51.807	2,891,000
2023-05-31	57.080	58.200	57.030	57.980	52.294	5,660,200
2023-05-30	57.160	57.620	56.830	56.900	51.319	1,705,900
2023-05-26	56.990	57.110	56.220	57.100	51.500	1,771,900
2023-05-25	58.010	58.050	57.080	57.160	51.554	2,637,100
2023-05-24	58.480	58.800	58.010	58.060	52.366	2,121,600
2023-05-23	58.770	59.520	58.530	58.630	52.880	1,630,600
2023-05-22	58.780	59.340	58.610	58.900	53.123	1,836,900
2023-05-19	59.140	59.310	58.570	58.630	52.880	1,901,300
2023-05-18	58.460	58.940	58.250	58.740	52.979	1,720,400
2023-05-17	59.250	59.410	58.420	58.830	53.060	2,742,000
2023-05-16	60.880	60.970	59.320	59.360	53.538	1,981,500
2023-05-15	61.990	62.020	60.490	60.740	54.783	2,109,800
2023-05-12	62.020	62.380	61.280	61.720	55.667	1,323,800
2023-05-11	61.950	62.150	61.050	61.550	55.513	2,419,200
2023-05-10	61.590	62.110	61.090	61.860	55.793	1,629,000
2023-05-09	60.990	61.330	60.730	61.190	55.189	2,509,900
2023-05-08	61.650	61.950	61.020	61.190	55.189	2,092,100
2023-05-05	61.170	62.030	60.640	61.980	55.901	1,611,500
2023-05-04	60.880	61.500	60.300	61.290	55.279	2,003,900
2023-05-03	61.780	62.310	61.050	61.190	54.749	3,791,700
2023-05-02	61.650	61.710	60.780	61.490	55.017	6,304,300
2023-05-01	62.030	62.850	61.480	61.640	55.152	5,846,900
2023-04-28	62.630	62.880	61.880	62.260	55.706	2,377,900
2023-04-27	62.130	63.010	61.780	62.500	55.921	2,904,300
2023-04-26	62.040	62.580	61.450	61.720	55.223	2,257,800
2023-04-25	62.330	63.030	62.270	62.630	56.037	1,939,900
2023-04-24	61.690	62.370	61.380	62.260	55.706	1,282,400
2023-04-21	61.850	62.010	61.130	61.630	55.143	1,210,900
2023-04-20	61.830	61.850	61.060	61.360	54.901	1,330,100
2023-04-19	60.740	61.780	60.740	61.610	55.125	1,640,200
2023-04-18	61.260	61.360	60.360	60.520	54.150	2,657,700
2023-04-17	61.100	61.400	60.580	61.340	54.883	2,526,000
2023-04-14	61.120	61.500	60.530	60.790	54.391	1,488,000
2023-04-13	61.060	61.850	60.220	61.730	55.232	2,098,800
2023-04-12	61.760	62.040	61.350	61.440	54.973	1,725,700
2023-04-11	61.970	62.170	61.650	61.730	55.232	2,224,200
2023-04-10	61.980	61.980	61.080	61.950	55.429	1,452,100
2023-04-06	62.470	62.920	61.680	62.310	55.751	1,855,800
2023-04-05	61.140	62.510	60.630	62.120	55.581	4,029,200
2023-04-04	61.140	61.390	60.700	60.830	54.427	2,234,700
2023-04-03	60.960	61.730	60.560	61.040	54.615	2,823,900
2023-03-31	61.370	61.550	60.860	61.380	54.919	1,500,600
2023-03-30	61.320	61.570	60.630	61.190	54.749	2,259,400
2023-03-29	60.810	61.180	60.620	61.170	54.731	1,583,600
2023-03-28	59.830	61.030	59.830	60.430	54.069	886,900
2023-03-27	60.630	61.170	59.820	60.040	53.720	1,384,700
2023-03-24	58.190	60.460	58.100	60.430	54.069	1,566,900
2023-03-23	58.550	59.160	57.850	57.960	51.859	1,583,000
2023-03-22	59.660	59.940	58.700	58.710	52.530	1,787,400
2023-03-21	61.750	61.890	58.980	59.950	53.640	2,262,100
2023-03-20	61.460	62.160	61.330	61.890	55.375	1,616,300

← NewerPage 15 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.