Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.510	76.770	75.960	76.050	74.860	3,691,700
2026-04-24	76.480	76.750	75.860	76.270	75.076	3,292,500
2026-04-23	75.580	76.680	75.390	76.620	75.421	3,607,700
2026-04-22	76.110	76.580	74.630	74.980	73.807	2,581,400
2026-04-21	77.300	77.480	75.380	75.580	74.397	2,382,200
2026-04-20	77.800	78.300	76.900	77.040	75.834	1,952,600
2026-04-17	77.520	77.810	76.580	77.750	76.533	2,439,400
2026-04-16	77.420	78.140	77.040	78.110	76.888	3,143,300
2026-04-15	78.500	78.620	77.430	77.480	76.267	2,927,700
2026-04-14	78.270	78.880	77.470	78.820	77.586	2,922,400
2026-04-13	79.320	79.340	77.800	78.450	77.222	2,429,100
2026-04-10	79.940	80.200	79.170	79.380	78.138	2,157,400
2026-04-09	78.020	80.360	78.020	79.940	78.689	3,820,800
2026-04-08	78.050	78.840	77.540	78.820	77.586	2,630,900
2026-04-07	78.300	79.200	78.200	78.590	77.360	1,999,100
2026-04-06	78.240	78.910	78.070	78.330	77.104	2,102,000
2026-04-02	78.320	78.870	77.820	78.580	77.350	2,193,000
2026-04-01	77.070	78.150	77.070	77.920	76.701	3,339,200
2026-03-31	77.490	77.660	76.390	77.580	76.366	4,415,200
2026-03-30	77.300	77.720	76.640	77.210	76.002	2,645,000
2026-03-27	76.330	77.180	76.010	76.210	75.017	2,695,600
2026-03-26	75.380	76.450	75.080	76.330	75.135	2,118,100
2026-03-25	76.000	76.200	75.320	75.440	74.259	1,966,700
2026-03-24	74.400	76.120	74.260	75.340	74.161	2,885,100
2026-03-23	75.070	75.390	74.310	74.620	73.452	2,361,600
2026-03-20	77.440	77.570	74.190	74.420	73.255	4,728,600
2026-03-19	77.440	77.750	76.520	77.450	76.238	3,096,800
2026-03-18	78.280	78.280	77.110	77.480	76.267	2,081,900
2026-03-17	78.600	78.880	78.200	78.290	77.065	1,948,500
2026-03-16	78.460	78.460	77.830	78.270	77.045	1,693,800
2026-03-13	77.600	78.240	77.240	77.830	76.612	1,883,000
2026-03-12	77.200	77.490	75.910	76.780	75.578	1,928,900
2026-03-11	76.380	76.670	75.660	75.840	74.653	2,474,500
2026-03-10	76.690	77.330	76.350	76.430	75.234	2,869,700
2026-03-09	77.310	77.460	76.250	77.240	76.031	2,869,200
2026-03-06	76.320	77.440	75.940	77.160	75.952	3,213,600
2026-03-05	77.500	77.610	76.720	77.200	75.992	3,655,900
2026-03-04	78.100	78.450	77.050	78.120	76.897	3,062,300
2026-03-03	77.240	78.250	76.080	77.800	76.582	2,697,600
2026-03-02	78.040	78.470	77.780	78.080	76.858	2,524,900
2026-02-27	77.240	78.310	77.100	78.070	76.848	4,608,200
2026-02-26	76.930	77.370	76.790	77.050	75.844	3,548,700
2026-02-25	76.530	76.820	75.700	76.590	75.391	2,505,500
2026-02-24	76.220	76.780	75.610	76.780	75.578	3,848,600
2026-02-23	76.220	76.830	75.990	76.300	75.106	4,261,500
2026-02-20	76.440	76.460	75.200	75.860	74.673	4,349,800
2026-02-19	75.600	76.490	75.280	75.850	74.663	4,435,100
2026-02-18	76.280	76.430	74.990	75.110	73.935	3,295,600
2026-02-17	76.580	77.280	75.930	76.040	74.850	3,086,800
2026-02-13	74.660	76.780	74.530	76.740	74.978	4,166,300
2026-02-12	74.790	75.610	74.480	74.730	73.014	4,716,800
2026-02-11	73.750	74.570	73.340	74.520	72.809	3,089,700
2026-02-10	73.000	74.260	72.560	73.750	72.057	2,816,500
2026-02-09	72.440	72.950	71.700	72.820	71.148	2,810,900
2026-02-06	73.520	73.880	72.130	72.840	71.167	3,471,800
2026-02-05	72.570	74.170	71.520	72.860	71.187	5,310,000
2026-02-04	72.000	72.750	71.390	71.600	69.956	3,600,800
2026-02-03	70.550	71.980	70.550	71.800	70.151	2,565,700
2026-02-02	71.980	71.980	70.290	70.550	68.930	3,057,100
2026-01-30	70.820	71.520	70.280	71.490	69.848	3,931,100

← NewerPage 3 of 79 · 4,728 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.