Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	59.420	59.420	58.170	58.780	49.270	1,741,500
2021-01-25	58.260	59.890	58.020	59.520	49.890	1,581,300
2021-01-22	57.970	58.570	57.320	58.410	48.960	1,802,200
2021-01-21	58.210	58.500	57.830	58.110	48.708	1,649,300
2021-01-20	57.940	58.980	57.760	58.700	49.203	1,993,800
2021-01-19	59.020	59.020	58.160	58.250	48.826	1,694,400
2021-01-15	57.810	58.860	57.580	58.620	49.136	2,463,500
2021-01-14	57.810	58.130	56.750	57.820	48.465	2,136,500
2021-01-13	56.430	58.010	56.410	57.770	48.423	1,878,600
2021-01-12	57.130	57.500	55.790	56.370	47.250	1,613,600
2021-01-11	57.610	58.020	56.980	57.130	47.887	1,488,600
2021-01-08	57.890	58.040	57.100	57.680	48.348	2,471,600
2021-01-07	59.880	59.990	57.940	57.950	48.574	2,023,900
2021-01-06	58.530	59.830	58.310	59.730	50.066	2,296,600
2021-01-05	59.710	59.850	58.390	58.550	49.077	2,745,100
2021-01-04	60.640	60.800	59.360	59.610	49.966	1,821,600
2020-12-31	59.940	61.090	59.660	61.010	51.139	1,872,300
2020-12-30	59.020	60.100	58.960	59.910	50.217	2,538,400
2020-12-29	58.880	59.570	58.830	59.160	49.589	1,416,300
2020-12-28	58.470	59.020	58.310	58.820	49.304	1,289,400
2020-12-24	57.500	58.200	57.450	58.160	48.750	674,200
2020-12-23	57.840	58.290	57.530	57.610	48.289	1,108,400
2020-12-22	57.850	58.120	57.480	57.600	48.281	1,500,200
2020-12-21	58.690	58.800	57.350	58.000	48.616	2,156,200
2020-12-18	59.570	59.880	58.870	59.230	49.647	2,939,600
2020-12-17	59.460	59.970	59.330	59.510	49.882	1,579,100
2020-12-16	60.420	60.730	59.140	59.250	49.664	1,347,400
2020-12-15	59.480	60.280	59.260	60.000	50.293	1,776,900
2020-12-14	59.870	60.490	59.200	59.220	49.639	1,358,000
2020-12-11	59.100	59.500	58.830	59.380	49.773	1,565,500
2020-12-10	60.090	60.230	59.270	59.440	49.823	1,411,400
2020-12-09	60.200	60.460	59.270	59.800	50.125	1,185,900
2020-12-08	60.240	60.690	59.740	60.200	50.460	1,508,100
2020-12-07	59.470	60.710	59.370	60.700	50.879	1,809,600
2020-12-04	60.910	61.250	59.690	59.770	50.100	1,111,600
2020-12-03	61.540	61.700	60.830	60.950	51.089	1,346,900
2020-12-02	61.340	61.860	60.930	61.790	51.793	1,581,300
2020-12-01	61.760	62.250	61.340	61.510	51.558	1,679,500
2020-11-30	61.750	61.980	60.960	61.540	51.584	3,322,000
2020-11-27	62.590	62.670	61.690	61.980	51.952	751,100
2020-11-25	62.350	62.950	61.570	62.700	52.556	1,830,400
2020-11-24	61.720	62.530	61.520	62.310	52.229	2,359,000
2020-11-23	61.210	61.500	60.620	61.440	51.500	1,906,900
2020-11-20	60.610	61.480	60.310	61.250	51.340	2,889,900
2020-11-19	61.550	61.670	60.010	60.580	50.779	2,311,800
2020-11-18	64.130	64.750	61.440	61.500	51.550	2,768,300
2020-11-17	65.480	65.960	63.810	63.830	53.503	1,770,400
2020-11-16	65.860	66.110	64.910	66.060	55.372	2,297,600
2020-11-13	64.830	65.240	64.520	65.070	54.542	2,058,100
2020-11-12	66.630	66.680	64.380	64.830	54.341	1,988,900
2020-11-11	67.410	67.750	66.620	67.010	56.169	1,123,500
2020-11-10	66.190	67.610	66.000	67.110	56.252	1,208,100
2020-11-09	67.200	67.980	65.910	66.140	55.439	1,651,800
2020-11-06	64.540	65.120	64.120	64.180	53.796	1,057,400
2020-11-05	64.890	65.980	64.380	64.440	54.014	1,197,400
2020-11-04	65.320	66.320	64.390	64.560	53.773	1,236,900
2020-11-03	64.860	65.910	64.770	65.300	54.390	1,282,100
2020-11-02	63.930	64.430	63.580	64.350	53.598	1,320,300
2020-10-30	63.190	63.930	62.630	63.330	52.749	1,917,700
2020-10-29	64.100	65.320	63.340	63.500	52.890	1,818,000

← NewerPage 25 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.