Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	73.100	74.450	73.060	74.150	73.556	4,449,300
2026-07-22	73.260	74.020	72.880	73.980	73.388	4,079,700
2026-07-21	72.550	72.810	71.770	72.500	71.920	5,127,600
2026-07-20	73.900	74.320	72.570	72.880	72.297	2,775,500
2026-07-17	75.000	75.900	73.420	73.650	73.060	3,720,700
2026-07-16	74.010	75.160	73.820	74.390	73.795	4,237,400
2026-07-15	75.340	75.340	73.840	74.020	73.427	2,662,700
2026-07-14	75.900	76.360	74.950	75.080	74.479	2,334,000
2026-07-13	75.590	76.270	75.080	75.750	75.144	2,336,100
2026-07-10	75.060	75.620	74.990	75.400	74.796	2,283,700
2026-07-09	76.070	76.530	74.730	75.000	74.400	3,647,200
2026-07-08	77.130	77.140	75.970	76.190	75.580	4,265,500
2026-07-07	77.000	78.420	76.820	77.020	76.403	3,010,500
2026-07-06	78.510	78.510	76.220	76.290	75.679	1,977,100
2026-07-02	76.560	77.760	76.110	77.730	77.108	1,904,700
2026-07-01	76.410	77.050	75.770	75.920	75.312	4,382,500
2026-06-30	77.330	77.800	76.470	76.500	75.888	3,416,200
2026-06-29	78.350	78.690	77.460	77.930	77.306	3,295,300
2026-06-26	77.730	78.870	77.300	78.810	78.179	4,116,400
2026-06-25	75.560	77.720	75.560	77.100	76.483	4,235,600
2026-06-24	75.580	76.660	75.450	76.490	75.878	3,771,900
2026-06-23	74.250	75.430	73.810	75.330	74.727	3,742,500
2026-06-22	73.150	74.640	73.110	73.800	73.209	3,730,000
2026-06-18	73.480	74.290	73.150	73.380	72.793	4,839,400
2026-06-17	73.550	74.270	72.740	73.310	72.723	2,219,400
2026-06-16	73.630	74.700	73.630	74.030	73.437	2,197,500
2026-06-15	73.140	74.270	72.980	73.650	73.060	2,985,400
2026-06-12	73.160	73.710	72.960	73.570	72.981	2,482,400
2026-06-11	73.800	74.390	72.730	72.850	72.267	4,452,700
2026-06-10	73.200	73.750	72.590	73.460	72.872	4,565,100
2026-06-09	71.210	72.720	71.060	72.630	72.049	5,456,500
2026-06-08	71.990	72.190	70.910	70.910	70.342	3,653,700
2026-06-05	70.800	72.580	70.590	72.040	71.463	4,707,800
2026-06-04	69.500	70.650	68.840	70.360	69.797	4,865,200
2026-06-03	71.990	73.040	70.200	70.220	69.658	6,752,300
2026-06-02	71.020	71.910	70.830	71.850	71.275	3,289,100
2026-06-01	72.030	72.310	70.570	70.580	70.015	2,313,200
2026-05-29	73.590	73.590	72.170	72.570	71.989	5,780,300
2026-05-28	74.300	74.440	72.930	73.170	72.584	2,582,900
2026-05-27	75.000	75.000	73.800	74.220	73.626	2,058,300
2026-05-26	74.630	74.750	74.170	74.200	73.606	2,017,400
2026-05-22	73.830	74.730	73.660	74.530	73.933	2,153,900
2026-05-21	72.930	73.700	72.730	73.640	73.051	2,190,700
2026-05-20	73.490	73.730	72.720	72.950	72.366	2,188,600
2026-05-19	72.300	73.440	71.970	73.310	72.723	2,724,100
2026-05-18	72.220	72.770	71.850	72.130	71.553	2,782,100
2026-05-15	72.850	73.180	71.530	71.640	71.067	1,985,200
2026-05-14	72.570	73.310	72.550	73.260	72.674	2,165,500
2026-05-13	72.850	72.990	72.240	72.810	72.227	2,085,600
2026-05-12	72.780	73.610	72.520	73.310	72.723	2,265,700
2026-05-11	73.030	73.450	72.770	73.190	72.604	2,314,500
2026-05-08	73.610	73.880	72.490	72.610	72.029	2,307,100
2026-05-07	73.850	74.220	73.410	73.960	72.803	3,132,300
2026-05-06	74.660	75.000	73.950	74.050	72.891	3,178,800
2026-05-05	75.790	76.020	74.850	74.930	73.757	2,318,500
2026-05-04	75.560	76.430	75.090	75.690	74.505	2,919,000
2026-05-01	76.640	77.180	75.970	76.030	74.840	3,278,700
2026-04-30	75.110	76.850	75.080	76.740	75.539	3,623,000
2026-04-29	75.380	75.730	74.500	74.730	73.560	3,463,200
2026-04-28	77.190	77.240	75.400	75.920	74.732	5,011,400

← NewerPage 2 of 79 · 4,728 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.