Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	70.650	70.820	69.660	70.590	61.321	1,601,700
2022-04-01	69.720	71.210	69.520	71.100	61.764	1,672,100
2022-03-31	70.000	70.620	69.660	69.940	60.756	2,226,600
2022-03-30	69.580	69.990	69.180	69.990	60.799	1,980,200
2022-03-29	69.140	69.430	68.580	69.410	60.296	1,736,700
2022-03-28	69.000	69.120	68.130	69.120	60.044	1,402,800
2022-03-25	68.200	69.050	68.110	68.920	59.870	1,706,900
2022-03-24	67.640	68.610	67.620	68.050	59.114	2,067,100
2022-03-23	67.060	68.120	66.650	67.640	58.758	2,072,700
2022-03-22	67.190	67.420	66.790	67.010	58.211	2,306,600
2022-03-21	66.370	67.480	66.250	66.990	58.193	1,771,400
2022-03-18	66.820	67.000	65.980	66.200	57.507	5,173,900
2022-03-17	66.520	67.230	66.200	66.820	58.046	2,583,900
2022-03-16	67.080	67.310	65.360	66.470	57.742	2,402,600
2022-03-15	66.830	67.570	66.270	67.250	58.419	2,657,000
2022-03-14	66.290	66.760	65.630	66.170	57.481	2,179,800
2022-03-11	65.850	66.730	65.710	65.960	57.299	1,525,700
2022-03-10	65.080	66.200	64.810	66.050	57.377	2,739,600
2022-03-09	66.330	66.520	65.120	65.220	56.656	2,225,900
2022-03-08	67.280	67.630	65.890	65.920	57.264	2,043,700
2022-03-07	67.020	67.430	66.470	66.980	58.185	2,196,200
2022-03-04	65.140	67.000	64.960	67.000	58.202	1,656,700
2022-03-03	64.540	65.710	64.540	65.280	56.708	1,969,400
2022-03-02	63.790	64.670	63.400	64.480	56.013	1,829,600
2022-03-01	64.240	64.770	63.140	63.630	55.275	1,742,100
2022-02-28	63.560	64.230	63.300	64.010	55.605	2,817,500
2022-02-25	62.650	64.430	62.390	64.140	55.718	2,660,000
2022-02-24	61.730	62.150	61.160	61.970	53.833	2,140,300
2022-02-23	62.830	62.910	61.940	62.010	53.867	1,949,400
2022-02-22	62.980	63.140	62.160	62.690	54.458	2,425,600
2022-02-18	62.200	62.960	61.900	62.510	54.302	1,492,200
2022-02-17	61.940	62.680	61.350	62.400	54.206	1,200,800
2022-02-16	62.010	62.310	61.450	61.920	53.789	1,671,500
2022-02-15	62.530	62.880	61.690	61.850	53.728	1,646,900
2022-02-14	63.300	63.490	61.830	62.390	54.197	1,284,300
2022-02-11	62.620	63.460	62.430	63.100	54.814	2,154,400
2022-02-10	64.000	64.010	62.280	62.480	54.276	1,551,700
2022-02-09	65.330	65.370	64.480	64.820	55.909	1,939,900
2022-02-08	65.310	65.450	64.660	64.940	56.012	1,987,400
2022-02-07	64.730	65.120	64.180	64.920	55.995	1,989,300
2022-02-04	64.230	65.390	63.980	64.680	55.788	1,930,600
2022-02-03	64.520	65.250	63.960	64.650	55.762	3,139,400
2022-02-02	63.280	64.140	62.950	63.970	55.176	2,289,100
2022-02-01	64.170	64.590	62.840	63.330	54.624	1,542,700
2022-01-31	63.390	64.430	63.150	64.380	55.529	1,821,500
2022-01-28	62.870	63.920	62.600	63.840	55.063	2,181,100
2022-01-27	62.860	63.680	62.550	63.190	54.503	1,837,700
2022-01-26	62.660	63.250	61.920	62.350	53.778	1,735,400
2022-01-25	61.990	63.110	61.790	62.570	53.968	2,139,700
2022-01-24	63.720	64.100	61.190	62.600	53.994	2,453,600
2022-01-21	64.080	64.620	63.600	63.740	54.977	1,668,000
2022-01-20	63.590	64.180	63.270	63.530	54.796	1,208,000
2022-01-19	63.260	64.050	62.930	63.440	54.718	1,086,400
2022-01-18	63.460	63.600	62.200	63.180	54.494	1,764,700
2022-01-14	64.310	64.420	63.450	63.750	54.986	2,300,600
2022-01-13	64.100	64.870	63.980	64.370	55.521	2,117,500
2022-01-12	63.490	64.170	63.300	64.120	55.305	1,516,500
2022-01-11	64.840	64.930	63.470	63.870	55.089	1,506,200
2022-01-10	65.050	65.400	64.580	64.780	55.874	1,206,700
2022-01-07	64.380	65.360	63.980	65.080	56.133	1,401,600

← NewerPage 20 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.