Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	59.290	59.890	59.190	59.740	51.154	1,695,900
2021-10-11	60.110	60.360	59.210	59.350	50.821	1,029,100
2021-10-08	60.440	60.510	60.000	60.150	51.506	793,100
2021-10-07	61.240	61.700	60.400	60.570	51.865	1,102,900
2021-10-06	60.230	61.270	59.970	61.220	52.422	921,300
2021-10-05	61.000	61.040	60.170	60.370	51.694	2,333,200
2021-10-04	59.620	61.200	59.590	60.870	52.122	1,573,800
2021-10-01	60.250	60.390	59.690	59.730	51.146	1,468,400
2021-09-30	59.930	60.210	59.500	59.730	51.146	2,140,700
2021-09-29	58.880	60.280	58.780	59.850	51.249	1,118,300
2021-09-28	59.420	59.610	58.510	58.860	50.401	1,441,500
2021-09-27	60.850	61.340	59.370	59.460	50.915	1,696,100
2021-09-24	60.740	61.240	60.650	60.760	52.028	968,400
2021-09-23	61.510	61.870	60.590	60.660	51.942	1,458,700
2021-09-22	61.810	61.880	61.110	61.490	52.653	988,600
2021-09-21	62.100	62.280	61.520	61.660	52.799	1,354,100
2021-09-20	61.610	62.250	61.120	61.830	52.944	1,667,200
2021-09-17	62.330	62.620	61.510	61.660	52.799	3,026,000
2021-09-16	62.800	63.180	62.390	62.480	53.501	1,241,100
2021-09-15	62.860	63.490	62.510	62.800	53.775	3,268,500
2021-09-14	63.290	63.520	63.000	63.180	54.100	2,110,700
2021-09-13	64.090	64.160	62.860	63.000	53.946	1,190,100
2021-09-10	64.350	64.490	63.590	63.610	54.468	1,442,400
2021-09-09	64.690	64.830	64.320	64.440	55.179	774,600
2021-09-08	63.510	65.020	63.390	64.720	55.419	1,308,200
2021-09-07	64.780	64.820	63.440	63.520	54.391	1,316,500
2021-09-03	65.480	65.530	64.950	64.960	55.624	1,156,700
2021-09-02	65.150	65.610	65.110	65.610	56.181	1,377,700
2021-09-01	64.190	65.100	64.190	65.050	55.701	1,206,700
2021-08-31	64.380	64.750	63.770	64.130	54.914	2,048,500
2021-08-30	64.280	64.680	64.110	64.480	55.213	968,200
2021-08-27	63.970	64.630	63.880	64.160	54.939	1,278,300
2021-08-26	63.580	63.940	63.260	63.840	54.665	1,050,300
2021-08-25	63.480	63.810	63.140	63.640	54.494	1,313,800
2021-08-24	64.050	64.150	63.270	63.540	54.408	2,445,400
2021-08-23	64.690	64.690	63.980	64.070	54.862	2,848,700
2021-08-20	64.070	64.830	63.560	64.810	55.496	2,096,900
2021-08-19	63.830	64.470	63.630	64.010	54.811	2,211,700
2021-08-18	64.250	64.400	63.400	63.820	54.648	1,934,100
2021-08-17	63.870	64.340	63.620	64.270	55.033	1,429,800
2021-08-16	63.650	64.390	63.490	63.870	54.691	1,197,600
2021-08-13	63.110	63.630	62.970	63.460	54.340	782,200
2021-08-12	63.170	63.470	62.930	63.000	53.946	748,600
2021-08-11	63.160	63.490	62.930	63.190	54.109	1,456,200
2021-08-10	63.210	63.240	62.750	62.940	53.895	808,300
2021-08-09	63.410	63.570	62.890	63.260	54.169	925,400
2021-08-06	63.290	63.720	62.810	63.270	54.177	1,405,300
2021-08-05	62.990	63.270	62.560	63.210	54.126	1,315,900
2021-08-04	62.990	63.290	62.390	63.260	53.796	1,571,500
2021-08-03	62.770	63.710	62.380	63.240	53.779	1,617,300
2021-08-02	62.020	62.820	61.820	62.660	53.286	1,386,500
2021-07-30	62.190	62.900	61.700	61.790	52.546	1,685,000
2021-07-29	62.510	62.820	61.930	62.350	53.022	1,209,800
2021-07-28	63.210	63.280	61.720	62.260	52.946	1,846,900
2021-07-27	62.030	63.400	61.600	63.220	53.762	1,919,700
2021-07-26	61.790	62.160	61.400	61.980	52.708	1,924,600
2021-07-23	61.320	62.100	61.300	62.080	52.793	1,780,200
2021-07-22	60.880	61.490	60.690	61.230	52.070	1,670,000
2021-07-21	62.010	62.230	61.030	61.040	51.908	1,458,000
2021-07-20	61.830	62.650	61.650	61.940	52.674	2,900,600

← NewerPage 22 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.