Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	66.220	68.020	66.070	67.500	59.031	2,486,400
2022-06-29	66.620	66.840	66.280	66.500	58.156	1,733,800
2022-06-28	66.380	67.130	66.200	66.560	58.209	1,504,700
2022-06-27	64.870	66.220	64.740	66.190	57.885	1,092,000
2022-06-24	64.410	65.490	64.160	65.190	57.011	2,345,900
2022-06-23	63.060	64.200	62.970	64.120	56.075	1,717,000
2022-06-22	61.670	63.190	61.670	62.730	54.859	1,920,500
2022-06-21	61.230	62.210	61.190	61.930	54.160	2,348,300
2022-06-17	61.630	61.900	60.380	61.160	53.486	2,620,700
2022-06-16	61.890	61.890	60.700	61.500	53.784	1,663,300
2022-06-15	62.830	63.460	61.770	62.660	54.798	2,516,200
2022-06-14	64.910	65.190	61.840	62.520	54.676	2,117,600
2022-06-13	67.140	67.410	64.420	64.700	56.582	1,706,700
2022-06-10	67.320	68.320	66.990	67.710	59.214	2,140,800
2022-06-09	70.320	70.490	67.830	67.870	59.354	2,002,600
2022-06-08	71.520	71.520	70.180	70.260	61.445	1,760,800
2022-06-07	70.980	71.970	70.720	71.820	62.809	1,416,200
2022-06-06	71.400	71.610	71.060	71.200	62.267	1,833,900
2022-06-03	71.080	71.470	70.930	71.140	62.214	1,954,600
2022-06-02	71.240	71.350	69.720	71.280	62.337	1,573,700
2022-06-01	71.340	71.450	70.440	70.830	61.943	1,866,200
2022-05-31	70.670	71.350	70.130	71.040	62.127	3,033,500
2022-05-27	70.610	71.590	70.460	71.470	62.503	1,544,700
2022-05-26	71.000	71.310	70.560	70.810	61.926	1,535,700
2022-05-25	71.760	71.790	70.260	70.540	61.689	2,113,400
2022-05-24	69.880	71.810	69.590	71.710	62.713	1,634,000
2022-05-23	69.760	69.920	68.730	69.630	60.894	1,548,700
2022-05-20	69.340	69.390	68.200	68.830	60.194	2,142,000
2022-05-19	68.710	69.420	68.150	69.210	60.526	1,679,700
2022-05-18	69.550	69.670	68.740	68.900	60.255	1,575,200
2022-05-17	69.280	69.500	68.260	69.310	60.614	1,409,500
2022-05-16	69.720	69.760	68.820	69.080	60.413	1,953,500
2022-05-13	69.100	69.670	68.440	69.450	60.736	2,445,800
2022-05-12	68.600	69.050	67.710	68.580	59.975	2,882,600
2022-05-11	68.210	69.720	68.150	68.580	59.975	1,345,400
2022-05-10	69.150	70.200	67.660	68.280	59.713	1,880,100
2022-05-09	67.450	69.690	67.190	69.180	60.500	2,055,600
2022-05-06	67.200	68.010	66.920	67.750	59.249	2,060,700
2022-05-05	68.210	68.520	66.990	67.480	59.013	1,370,900
2022-05-04	67.530	69.000	67.480	68.840	59.800	2,247,400
2022-05-03	67.980	69.170	67.390	67.490	58.628	2,112,100
2022-05-02	69.160	69.560	67.220	67.800	58.897	2,015,400
2022-04-29	70.520	70.600	68.550	68.690	59.670	2,110,700
2022-04-28	70.370	71.090	69.760	70.870	61.564	2,037,000
2022-04-27	70.400	71.210	69.890	70.210	60.991	1,391,300
2022-04-26	70.230	71.460	70.230	70.380	61.138	1,593,000
2022-04-25	72.030	72.190	69.910	70.590	61.321	2,958,600
2022-04-22	72.770	72.790	71.630	71.760	62.337	1,360,300
2022-04-21	72.900	73.760	72.570	72.840	63.275	1,311,100
2022-04-20	72.950	73.250	72.440	73.040	63.449	1,481,500
2022-04-19	71.560	72.550	71.550	72.310	62.815	1,707,300
2022-04-18	71.800	72.180	71.190	71.440	62.059	1,017,800
2022-04-14	72.080	72.370	71.540	71.550	62.155	2,472,100
2022-04-13	72.780	73.060	71.840	71.900	62.459	1,701,400
2022-04-12	72.010	73.040	71.650	72.830	63.266	1,473,900
2022-04-11	72.670	73.180	72.030	72.240	62.754	1,634,300
2022-04-08	72.710	72.970	72.110	72.510	62.989	1,834,100
2022-04-07	72.960	73.140	71.800	72.360	62.858	3,050,700
2022-04-06	71.470	73.640	71.170	73.560	63.901	3,617,600
2022-04-05	70.760	71.890	70.480	71.110	61.772	1,933,900

← NewerPage 19 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.