Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	61.460	62.160	61.330	61.890	55.375	1,616,300
2023-03-17	61.740	61.990	60.940	61.340	54.883	3,536,500
2023-03-16	61.530	62.900	61.390	61.920	55.402	2,376,000
2023-03-15	60.100	61.970	59.710	61.660	55.170	2,281,000
2023-03-14	59.910	60.660	59.570	60.120	53.792	1,921,600
2023-03-13	58.160	61.150	58.040	59.540	53.273	2,540,400
2023-03-10	59.300	59.370	57.600	58.080	51.966	1,796,900
2023-03-09	59.980	60.490	58.960	59.130	52.906	2,091,800
2023-03-08	59.210	59.870	59.000	59.760	53.470	1,437,300
2023-03-07	59.630	60.260	58.620	58.930	52.727	1,206,000
2023-03-06	59.880	60.390	59.580	59.880	53.577	1,304,900
2023-03-03	59.140	59.870	58.400	59.840	53.541	1,542,900
2023-03-02	57.810	59.010	57.680	58.890	52.691	1,666,900
2023-03-01	58.560	58.560	57.000	57.780	51.698	2,680,300
2023-02-28	59.480	60.150	58.750	58.970	52.763	2,734,000
2023-02-27	60.650	61.220	59.630	59.700	53.416	1,357,200
2023-02-24	59.790	60.690	59.460	60.420	54.060	1,319,200
2023-02-23	61.080	61.130	60.200	60.240	53.899	1,946,600
2023-02-22	61.390	61.630	60.690	60.810	54.409	1,292,400
2023-02-21	61.460	61.780	61.060	61.160	54.722	1,243,200
2023-02-17	61.140	62.300	60.730	61.970	55.447	1,699,500
2023-02-16	60.470	61.320	59.950	60.970	54.552	943,400
2023-02-15	60.710	61.250	60.270	61.180	54.740	1,547,200
2023-02-14	61.430	61.670	60.880	61.160	54.722	1,795,700
2023-02-13	61.440	61.890	61.320	61.620	55.134	1,170,900
2023-02-10	60.310	61.500	59.990	61.410	54.946	1,484,400
2023-02-09	60.840	61.490	60.400	60.500	53.696	2,256,600
2023-02-08	62.010	62.010	60.600	60.890	54.042	2,152,700
2023-02-07	63.030	63.030	61.720	62.460	55.435	2,478,300
2023-02-06	62.590	63.470	62.350	63.450	56.314	3,976,600
2023-02-03	63.440	63.530	61.520	62.750	55.692	2,215,500
2023-02-02	63.440	64.670	62.350	63.720	56.553	4,634,000
2023-02-01	62.740	63.930	62.710	63.720	56.553	2,488,600
2023-01-31	62.930	63.210	62.030	63.190	56.083	2,400,900
2023-01-30	62.290	63.200	62.250	62.670	55.621	2,407,000
2023-01-27	62.420	63.060	62.080	62.490	55.462	1,517,400
2023-01-26	61.930	62.450	61.790	62.440	55.417	1,359,000
2023-01-25	61.370	62.320	61.060	62.150	55.160	2,186,200
2023-01-24	61.980	62.420	60.950	61.790	54.840	1,103,300
2023-01-23	61.800	62.490	61.480	61.710	54.769	1,374,300
2023-01-20	61.130	62.050	60.350	62.010	55.036	1,628,800
2023-01-19	61.200	61.320	60.440	61.100	54.228	2,186,600
2023-01-18	63.630	63.670	61.160	61.310	54.414	1,941,400
2023-01-17	63.740	64.110	63.030	63.480	56.340	2,027,800
2023-01-13	63.960	64.300	63.490	63.920	56.731	1,248,500
2023-01-12	65.560	65.560	64.300	64.340	57.104	1,459,800
2023-01-11	64.960	65.470	64.830	65.390	58.036	1,498,800
2023-01-10	64.870	65.280	64.370	64.890	57.592	1,133,600
2023-01-09	64.330	65.720	64.220	64.990	57.681	1,903,300
2023-01-06	63.930	64.740	63.760	64.440	57.192	1,483,500
2023-01-05	64.120	64.420	63.090	63.280	56.163	1,624,400
2023-01-04	64.100	65.150	64.060	64.630	57.361	1,679,400
2023-01-03	63.500	63.900	62.440	63.730	56.562	1,574,400
2022-12-30	64.100	64.240	62.830	63.330	56.207	913,600
2022-12-29	63.730	64.570	63.580	64.180	56.962	796,900
2022-12-28	64.440	64.640	63.500	63.630	56.473	938,400
2022-12-27	63.720	64.440	63.590	64.310	57.077	1,240,700
2022-12-23	62.330	63.630	62.330	63.620	56.465	1,269,200
2022-12-22	62.420	62.740	61.300	62.570	55.533	1,288,700
2022-12-21	61.930	62.670	61.880	62.660	55.613	1,131,200

← NewerPage 16 of 79 · 4,730 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.