Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	65.080	65.180	63.100	63.520	55.921	1,833,800
2022-09-23	65.320	65.580	64.400	65.260	57.453	1,184,300
2022-09-22	65.540	66.210	65.160	65.780	57.911	1,417,500
2022-09-21	67.130	67.790	65.900	65.900	58.016	1,442,600
2022-09-20	66.780	67.000	65.890	66.750	58.765	1,890,600
2022-09-19	66.640	67.260	66.340	67.200	59.161	966,600
2022-09-16	66.570	67.190	66.470	66.840	58.844	2,777,900
2022-09-15	68.360	68.360	66.620	66.640	58.668	1,822,800
2022-09-14	67.870	68.910	67.870	68.690	60.473	1,492,000
2022-09-13	69.710	69.860	67.780	68.040	59.900	1,268,900
2022-09-12	70.000	70.460	69.650	70.230	61.828	1,723,200
2022-09-09	69.660	70.090	69.130	69.850	61.494	1,214,500
2022-09-08	69.540	70.050	69.110	69.510	61.195	1,201,500
2022-09-07	67.850	69.860	67.830	69.720	61.379	1,533,100
2022-09-06	67.270	68.480	67.270	67.370	59.311	1,976,400
2022-09-02	68.000	68.750	66.860	67.140	59.108	2,647,900
2022-09-01	67.540	68.430	67.220	68.100	59.953	2,427,000
2022-08-31	68.170	68.430	67.480	67.540	59.460	1,580,100
2022-08-30	69.270	69.510	67.840	68.110	59.962	1,288,200
2022-08-29	68.500	69.820	67.900	69.440	61.133	2,393,800
2022-08-26	69.840	69.890	68.560	68.760	60.534	1,521,900
2022-08-25	69.410	69.660	68.920	69.640	61.309	1,795,900
2022-08-24	69.480	69.530	68.720	69.340	61.045	1,680,800
2022-08-23	69.960	69.960	68.860	69.350	61.054	2,023,000
2022-08-22	70.690	70.920	69.920	70.080	61.696	1,599,900
2022-08-19	70.440	71.190	70.410	70.940	62.454	1,612,900
2022-08-18	70.440	70.670	70.220	70.520	62.084	1,878,500
2022-08-17	70.180	70.970	70.140	70.420	61.996	2,007,000
2022-08-16	70.020	70.740	69.990	70.260	61.855	1,662,500
2022-08-15	69.710	70.170	69.330	70.110	61.723	1,001,200
2022-08-12	69.180	69.670	69.060	69.670	61.335	1,710,900
2022-08-11	68.670	69.240	68.110	68.680	60.464	2,056,100
2022-08-10	68.980	69.060	68.140	68.760	60.534	2,096,900
2022-08-09	68.510	68.970	68.330	68.690	60.473	1,774,100
2022-08-08	67.830	68.620	67.830	68.210	60.050	2,002,500
2022-08-05	68.500	68.650	67.200	67.610	59.522	2,037,200
2022-08-04	68.850	69.470	68.560	68.610	60.402	1,031,100
2022-08-03	68.660	69.460	67.440	69.340	60.640	1,354,800
2022-08-02	69.530	70.020	68.840	68.900	60.255	2,290,800
2022-08-01	68.530	69.090	68.210	69.030	60.369	1,890,000
2022-07-29	68.450	69.160	68.270	68.730	60.107	1,498,000
2022-07-28	66.850	68.800	66.850	68.530	59.932	1,754,700
2022-07-27	66.380	66.820	66.030	66.710	58.340	1,265,600
2022-07-26	65.980	66.730	65.790	66.680	58.314	1,035,800
2022-07-25	64.940	65.890	64.820	65.870	57.605	959,100
2022-07-22	64.320	65.190	64.070	65.180	57.002	1,673,500
2022-07-21	63.820	64.090	63.640	63.920	55.900	2,092,000
2022-07-20	65.180	65.230	63.850	63.880	55.865	1,657,700
2022-07-19	65.190	65.500	64.890	64.960	56.810	1,510,900
2022-07-18	65.970	66.140	64.750	64.810	56.678	1,518,200
2022-07-15	66.410	66.410	65.250	66.200	57.894	1,210,700
2022-07-14	64.920	65.960	64.780	65.790	57.535	2,325,900
2022-07-13	65.360	66.370	65.360	65.940	57.667	1,457,300
2022-07-12	65.880	66.900	65.650	65.910	57.640	2,025,600
2022-07-11	65.800	66.870	65.600	66.260	57.946	1,073,500
2022-07-08	66.370	66.530	65.870	66.020	57.737	2,408,600
2022-07-07	67.450	67.760	66.340	66.380	58.051	2,975,600
2022-07-06	66.410	67.910	66.190	67.370	58.917	1,874,100
2022-07-05	68.720	69.040	65.180	66.110	57.815	1,722,300
2022-07-01	67.860	69.220	67.370	69.030	60.369	2,260,000

← NewerPage 18 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.