Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	65.340	65.630	64.400	64.660	55.771	1,730,500
2022-01-05	64.530	65.780	64.530	65.400	56.409	1,706,400
2022-01-04	64.520	65.610	64.520	64.600	55.719	1,220,400
2022-01-03	64.980	65.160	64.000	64.710	55.814	1,222,800
2021-12-31	65.120	65.330	64.640	65.050	56.107	784,500
2021-12-30	65.390	65.420	64.640	65.100	56.150	670,000
2021-12-29	64.660	65.280	64.500	65.190	56.228	985,300
2021-12-28	64.180	64.540	63.870	64.540	55.667	626,400
2021-12-27	63.500	63.960	63.240	63.910	55.124	649,200
2021-12-23	63.820	64.000	63.440	63.520	54.787	876,300
2021-12-22	63.460	64.150	63.420	63.710	54.951	955,800
2021-12-21	64.850	65.120	63.470	63.730	54.969	1,184,200
2021-12-20	63.720	64.690	63.260	64.520	55.650	1,343,400
2021-12-17	64.480	65.410	64.090	64.180	55.357	3,035,500
2021-12-16	64.790	65.650	64.760	65.410	56.418	1,227,900
2021-12-15	63.680	64.990	63.680	64.880	55.960	1,497,900
2021-12-14	63.840	63.990	63.360	63.470	54.744	1,413,800
2021-12-13	62.710	64.140	62.680	63.740	54.977	1,621,000
2021-12-10	62.320	62.830	61.990	62.530	53.934	1,185,700
2021-12-09	62.050	62.510	61.510	62.150	53.606	878,100
2021-12-08	62.090	62.550	61.620	61.880	53.373	727,100
2021-12-07	61.360	62.080	61.100	62.030	53.502	1,477,900
2021-12-06	61.300	62.320	61.040	61.570	53.106	1,373,600
2021-12-03	59.930	60.850	59.360	60.760	52.407	1,216,700
2021-12-02	59.220	60.120	59.220	59.560	51.372	1,365,000
2021-12-01	59.180	60.220	58.980	59.000	50.889	1,676,300
2021-11-30	60.710	60.860	58.810	58.850	50.759	3,459,500
2021-11-29	60.330	61.250	59.900	61.130	52.726	1,160,000
2021-11-26	60.690	61.050	60.060	60.130	51.863	789,700
2021-11-24	61.280	61.350	60.900	61.040	52.648	644,700
2021-11-23	61.770	61.840	61.100	61.310	52.881	772,800
2021-11-22	60.820	61.650	60.430	61.640	53.166	1,105,300
2021-11-19	60.690	60.990	60.430	60.900	52.528	1,162,600
2021-11-18	60.940	60.960	60.290	60.450	52.139	841,400
2021-11-17	60.400	61.060	60.050	60.940	52.562	1,057,800
2021-11-16	61.210	61.300	60.500	60.530	52.208	1,158,500
2021-11-15	60.350	61.180	60.090	61.170	52.761	1,071,000
2021-11-12	60.160	60.350	59.950	60.000	51.751	1,211,500
2021-11-11	60.700	60.870	59.980	60.080	51.820	1,084,000
2021-11-10	60.250	60.950	60.160	60.890	52.519	1,129,100
2021-11-09	59.730	60.310	59.660	60.070	51.812	949,300
2021-11-08	60.510	60.590	59.420	59.570	51.380	1,361,900
2021-11-05	60.180	60.990	60.030	60.520	52.200	1,275,400
2021-11-04	59.770	60.140	59.210	60.020	51.769	1,640,700
2021-11-03	60.390	60.890	59.650	60.150	51.506	1,474,400
2021-11-02	60.530	60.630	59.890	60.440	51.754	977,900
2021-11-01	60.350	60.650	59.980	60.290	51.625	1,102,000
2021-10-29	60.560	61.080	60.120	60.350	51.677	1,130,700
2021-10-28	60.260	61.000	59.900	60.720	51.994	1,377,600
2021-10-27	60.850	60.880	59.670	60.350	51.677	1,358,300
2021-10-26	60.260	60.860	60.130	60.600	51.891	853,400
2021-10-25	61.060	61.080	60.150	60.250	51.591	968,200
2021-10-22	60.990	61.220	60.820	61.060	52.285	655,600
2021-10-21	60.990	61.050	60.600	60.800	52.062	949,200
2021-10-20	60.520	61.150	60.310	60.790	52.054	873,900
2021-10-19	59.990	60.300	59.620	60.240	51.583	867,100
2021-10-18	59.650	59.660	59.100	59.550	50.992	2,546,900
2021-10-15	61.180	61.230	60.090	60.300	51.634	1,508,700
2021-10-14	60.810	61.430	60.630	60.940	52.182	1,269,300
2021-10-13	59.630	60.730	59.530	60.630	51.917	1,426,400

← NewerPage 21 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.