Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	36.490	37.260	36.440	36.880	26.784	3,403,700
2016-01-25	36.640	36.660	36.200	36.380	26.421	1,767,200
2016-01-22	36.220	36.640	35.810	36.550	26.544	2,481,300
2016-01-21	36.020	36.270	35.600	35.960	26.116	2,561,300
2016-01-20	36.670	36.850	35.490	35.960	26.116	2,757,800
2016-01-19	36.500	36.980	36.280	36.870	26.777	3,974,800
2016-01-15	36.240	36.740	35.870	36.190	26.283	3,100,200
2016-01-14	36.100	36.950	35.910	36.710	26.661	3,524,300
2016-01-13	35.940	36.470	35.940	36.130	26.239	3,279,800
2016-01-12	36.230	36.270	35.500	35.910	26.080	2,842,200
2016-01-11	36.150	36.420	35.830	36.080	26.203	2,693,000
2016-01-08	36.160	36.390	35.990	36.100	26.218	3,013,300
2016-01-07	35.590	36.240	35.520	36.160	26.261	3,259,500
2016-01-06	35.670	36.070	35.540	35.940	26.101	1,817,300
2016-01-05	35.560	36.020	34.960	35.890	26.065	2,230,400
2016-01-04	35.830	36.090	35.260	35.610	25.862	4,719,500
2015-12-31	36.570	36.720	35.830	36.080	26.203	1,307,700
2015-12-30	36.640	36.820	36.590	36.680	26.639	987,200
2015-12-29	36.530	36.770	36.420	36.570	26.559	1,213,800
2015-12-28	35.910	36.450	35.890	36.410	26.443	1,708,400
2015-12-24	36.030	36.140	35.890	36.010	26.152	1,003,700
2015-12-23	35.860	36.180	35.760	36.100	26.218	1,996,400
2015-12-22	35.690	35.820	35.000	35.690	25.920	1,947,800
2015-12-21	35.710	35.980	35.250	35.590	25.847	1,883,800
2015-12-18	36.050	36.090	35.340	35.610	25.862	2,619,900
2015-12-17	36.170	36.420	35.860	36.200	26.290	2,304,000
2015-12-16	35.350	36.250	35.290	36.230	26.312	2,145,400
2015-12-15	35.110	35.490	35.040	35.220	25.578	2,504,900
2015-12-14	34.760	35.220	34.760	35.030	25.440	2,827,000
2015-12-11	34.730	35.090	34.510	34.860	25.317	1,700,400
2015-12-10	35.270	35.310	34.720	34.870	25.324	2,808,000
2015-12-09	35.220	35.620	35.080	35.260	25.607	2,392,000
2015-12-08	35.440	35.600	35.100	35.380	25.695	3,038,200
2015-12-07	34.910	35.510	34.820	35.500	25.782	3,442,300
2015-12-04	34.370	35.050	34.240	34.980	25.404	1,858,700
2015-12-03	34.660	34.660	34.180	34.240	24.867	2,896,600
2015-12-02	35.270	35.390	34.750	34.790	25.266	3,175,000
2015-12-01	35.130	35.400	34.960	35.390	25.702	2,018,100
2015-11-30	35.200	35.390	34.960	35.020	25.433	1,793,000
2015-11-27	34.870	35.280	34.870	35.170	25.542	762,100
2015-11-25	35.070	35.070	34.620	34.810	25.281	1,731,000
2015-11-24	35.110	35.310	34.700	35.020	25.433	1,846,400
2015-11-23	35.670	35.830	35.120	35.270	25.615	1,773,100
2015-11-20	35.590	35.920	35.510	35.640	25.883	1,770,600
2015-11-19	35.410	35.700	35.240	35.440	25.738	1,909,600
2015-11-18	34.970	35.410	34.630	35.340	25.666	2,244,700
2015-11-17	35.410	35.740	34.850	35.010	25.426	2,634,800
2015-11-16	34.710	35.580	34.550	35.560	25.825	2,881,100
2015-11-13	34.850	35.150	34.490	34.620	25.143	1,595,600
2015-11-12	35.270	35.640	34.680	34.820	25.288	1,641,800
2015-11-11	35.060	35.520	35.000	35.340	25.666	2,318,400
2015-11-10	34.440	35.100	34.400	34.990	25.411	2,872,100
2015-11-09	34.020	34.450	33.840	34.400	24.983	3,397,000
2015-11-06	35.250	35.780	33.910	34.240	24.867	4,857,600
2015-11-05	35.770	36.110	35.700	35.830	26.021	3,215,400
2015-11-04	36.010	36.190	35.620	35.800	26.000	3,228,600
2015-11-03	35.810	36.270	35.540	36.240	26.109	2,839,700
2015-11-02	36.060	36.220	35.750	35.950	25.900	2,102,500
2015-10-30	35.870	36.270	35.650	36.070	25.986	2,142,600
2015-10-29	35.560	36.220	35.130	35.750	25.756	4,018,700

← NewerPage 46 of 79 · 4,731 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.