Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	71.960	72.700	70.310	70.900	69.272	6,988,100
2026-01-28	72.020	72.490	71.610	71.800	70.151	2,599,200
2026-01-27	71.500	72.120	71.270	72.040	70.386	2,326,000
2026-01-26	71.230	71.780	70.870	71.530	69.888	2,352,100
2026-01-23	70.890	71.050	70.030	70.700	69.077	3,946,600
2026-01-22	71.550	71.940	70.820	70.970	69.340	2,286,500
2026-01-21	71.820	72.120	71.340	71.690	70.044	2,785,600
2026-01-20	71.380	71.710	70.770	71.350	69.712	2,701,200
2026-01-16	70.920	71.870	70.780	71.680	70.034	3,184,900
2026-01-15	71.100	71.400	70.700	71.280	69.643	2,697,600
2026-01-14	70.670	71.280	70.280	70.920	69.292	3,498,000
2026-01-13	69.660	70.610	69.430	70.560	68.940	2,781,100
2026-01-12	70.120	70.580	69.600	69.850	68.246	2,670,200
2026-01-09	69.790	70.560	69.740	69.990	68.383	3,028,100
2026-01-08	69.580	70.620	69.580	69.850	68.246	3,097,900
2026-01-07	70.940	70.990	69.340	69.560	67.963	1,869,500
2026-01-06	69.630	70.470	69.520	70.380	68.764	2,244,600
2026-01-05	70.170	70.200	68.640	69.470	67.875	2,794,200
2026-01-02	69.910	70.910	69.460	70.420	68.803	3,128,200
2025-12-31	70.370	70.480	69.900	69.930	68.324	1,064,200
2025-12-30	70.260	70.700	70.080	70.420	68.803	1,027,400
2025-12-29	70.150	70.580	70.080	70.130	68.520	2,223,600
2025-12-26	70.000	70.190	69.720	69.960	68.354	1,244,600
2025-12-24	70.100	70.220	69.790	70.110	68.500	719,500
2025-12-23	69.700	70.260	69.530	70.020	68.412	2,399,700
2025-12-22	69.010	69.860	68.820	69.770	68.168	2,055,100
2025-12-19	70.550	70.690	69.150	69.170	67.582	4,796,600
2025-12-18	70.410	70.780	70.250	70.610	68.989	2,752,700
2025-12-17	69.890	70.390	69.820	70.260	68.647	2,631,800
2025-12-16	71.080	71.130	69.880	69.910	68.305	2,419,500
2025-12-15	70.260	70.810	69.910	70.760	69.135	1,982,200
2025-12-12	69.750	70.390	69.590	69.840	68.236	2,347,200
2025-12-11	69.960	70.650	69.330	69.740	68.139	2,724,700
2025-12-10	70.430	70.650	69.970	70.010	68.402	1,832,300
2025-12-09	70.780	71.290	70.290	70.430	68.813	1,511,200
2025-12-08	71.140	71.310	70.310	70.520	68.901	1,682,900
2025-12-05	71.570	71.870	71.040	71.090	69.458	1,882,700
2025-12-04	71.910	72.460	71.010	71.700	70.054	1,904,100
2025-12-03	72.900	73.000	71.680	72.190	70.532	1,818,900
2025-12-02	73.400	73.490	72.500	72.640	70.972	1,635,600
2025-12-01	75.030	75.350	73.130	73.160	71.480	2,723,800
2025-11-28	75.130	75.530	75.130	75.440	73.708	840,800
2025-11-26	74.960	75.310	74.720	75.270	73.542	1,726,600
2025-11-25	74.650	74.990	74.320	74.810	73.092	2,753,000
2025-11-24	74.160	74.560	73.380	74.300	72.594	3,652,900
2025-11-21	73.740	74.250	73.260	74.040	72.340	2,421,700
2025-11-20	73.390	74.020	73.230	73.500	71.812	1,774,100
2025-11-19	74.150	74.150	72.580	72.950	71.275	2,273,100
2025-11-18	74.730	75.090	74.190	74.270	72.565	1,875,400
2025-11-17	74.370	74.550	73.960	74.460	72.750	1,573,600
2025-11-14	74.020	74.200	73.150	73.940	72.242	1,990,400
2025-11-13	74.620	74.910	73.820	73.930	72.232	2,135,300
2025-11-12	74.860	75.060	74.160	74.960	73.239	2,172,100
2025-11-11	73.940	74.880	73.940	74.840	73.122	2,052,200
2025-11-10	72.550	74.220	72.550	74.060	72.359	3,147,100
2025-11-07	71.950	73.230	71.870	73.230	71.549	3,008,300
2025-11-06	72.520	73.160	72.260	72.350	70.159	2,751,200
2025-11-05	72.960	73.230	72.090	72.570	70.372	2,724,900
2025-11-04	72.200	72.950	72.000	72.940	70.731	5,959,800
2025-11-03	72.040	72.940	71.450	72.490	70.294	6,864,200

← NewerPage 4 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.