Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	61.590	62.400	60.530	61.450	52.257	3,688,500
2021-07-16	61.690	62.370	61.440	62.010	52.733	2,598,100
2021-07-15	60.420	61.580	60.420	61.510	52.308	2,800,700
2021-07-14	60.140	60.730	59.840	60.480	51.432	2,538,200
2021-07-13	60.270	60.550	59.690	60.000	51.024	1,625,700
2021-07-12	59.970	60.430	59.770	60.360	51.330	2,351,800
2021-07-09	60.520	60.710	59.920	60.310	51.287	2,045,200
2021-07-08	59.920	60.350	59.710	60.270	51.253	2,679,800
2021-07-07	59.910	60.330	59.460	60.150	51.151	2,707,500
2021-07-06	59.860	59.950	58.630	59.810	50.862	3,508,700
2021-07-02	60.160	60.160	59.650	59.910	50.947	1,957,000
2021-07-01	59.200	60.310	58.910	60.070	51.083	3,756,000
2021-06-30	58.860	59.360	58.720	59.080	50.241	2,467,400
2021-06-29	59.830	60.100	58.700	58.850	50.046	2,965,800
2021-06-28	60.180	60.560	59.820	60.010	51.032	3,442,800
2021-06-25	58.980	60.190	58.900	60.130	51.134	3,814,500
2021-06-24	58.620	59.590	58.400	59.100	50.258	4,313,500
2021-06-23	58.720	59.040	58.030	58.540	49.782	4,103,100
2021-06-22	58.660	58.880	58.490	58.610	49.842	2,473,800
2021-06-21	58.350	58.690	57.960	58.530	49.774	2,639,700
2021-06-18	59.070	59.140	57.920	58.120	49.425	3,118,300
2021-06-17	59.640	59.950	59.220	59.510	50.607	1,959,000
2021-06-16	60.740	60.780	59.460	59.670	50.743	2,349,300
2021-06-15	60.280	60.700	60.160	60.500	51.449	3,915,800
2021-06-14	60.500	60.850	60.080	60.300	51.279	1,857,000
2021-06-11	60.230	60.730	59.920	60.670	51.594	2,946,100
2021-06-10	59.850	60.500	59.770	60.240	51.228	3,111,400
2021-06-09	60.140	60.710	59.900	59.930	50.964	4,889,100
2021-06-08	62.300	62.520	59.350	60.330	51.304	11,047,100
2021-06-07	62.640	62.920	62.590	62.800	53.405	1,224,000
2021-06-04	62.970	63.010	62.490	62.620	53.252	1,459,400
2021-06-03	61.860	62.980	61.760	62.670	53.294	2,228,400
2021-06-02	62.340	63.040	61.820	62.420	53.082	3,364,400
2021-06-01	62.980	63.040	62.150	62.310	52.988	1,464,900
2021-05-28	62.690	62.940	62.420	62.740	53.354	1,690,400
2021-05-27	63.000	63.100	62.290	62.300	52.980	2,982,400
2021-05-26	63.180	63.390	61.730	62.950	53.532	1,154,000
2021-05-25	63.640	63.700	62.860	63.250	53.788	2,179,700
2021-05-24	64.430	64.570	63.720	63.770	54.230	1,609,200
2021-05-21	63.870	64.320	63.640	64.150	54.553	1,665,000
2021-05-20	63.300	64.290	63.300	63.740	54.204	1,750,600
2021-05-19	63.300	63.440	62.730	63.220	53.762	1,609,600
2021-05-18	62.750	63.530	62.750	63.300	53.830	1,613,800
2021-05-17	63.650	64.080	62.930	62.980	53.558	1,451,800
2021-05-14	63.770	64.330	63.480	63.500	54.000	1,323,900
2021-05-13	62.470	63.990	62.370	63.530	54.026	1,658,600
2021-05-12	63.590	63.770	62.420	62.460	53.116	1,763,400
2021-05-11	65.060	65.400	63.000	63.530	54.026	2,003,900
2021-05-10	64.200	65.250	64.200	64.910	55.199	2,456,400
2021-05-07	64.280	64.920	63.960	63.990	54.417	1,688,200
2021-05-06	64.070	64.470	63.630	64.430	54.791	2,073,800
2021-05-05	65.210	65.230	63.770	64.200	54.226	1,737,600
2021-05-04	65.130	65.270	64.300	65.200	55.070	3,165,700
2021-05-03	64.700	65.620	64.520	65.030	54.927	1,644,300
2021-04-30	64.070	64.450	63.260	64.390	54.386	2,388,500
2021-04-29	62.850	64.020	62.690	63.950	54.014	1,825,000
2021-04-28	63.520	63.700	62.880	63.050	53.254	1,888,600
2021-04-27	63.860	63.940	63.270	63.320	53.482	1,411,500
2021-04-26	64.310	64.310	63.640	63.950	54.014	1,515,400
2021-04-23	64.560	64.750	64.030	64.130	54.166	1,422,500

← NewerPage 23 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.