Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	72.570	73.940	72.160	73.550	71.322	3,715,800
2025-10-30	72.860	74.030	71.650	73.210	70.993	4,015,700
2025-10-29	73.490	73.650	72.140	72.290	70.101	3,758,400
2025-10-28	74.370	74.550	73.260	73.440	71.216	2,285,300
2025-10-27	74.470	74.810	74.040	74.590	72.331	1,592,400
2025-10-24	74.630	75.170	74.280	74.750	72.486	1,684,100
2025-10-23	75.440	75.550	74.470	74.560	72.302	1,619,000
2025-10-22	74.810	75.600	74.380	75.160	72.884	2,014,400
2025-10-21	75.370	75.370	74.190	74.540	72.282	1,613,100
2025-10-20	75.080	75.310	74.800	75.090	72.816	2,002,800
2025-10-17	74.880	74.980	74.200	74.780	72.515	1,805,900
2025-10-16	75.350	76.110	74.670	74.750	72.486	2,070,000
2025-10-15	74.280	75.420	74.070	75.310	73.029	1,884,800
2025-10-14	73.840	74.910	73.600	74.350	72.098	1,619,800
2025-10-13	73.670	74.140	73.320	73.550	71.322	1,927,700
2025-10-10	73.540	74.630	73.190	74.090	71.846	2,161,800
2025-10-09	73.630	73.800	73.010	73.280	71.061	2,604,800
2025-10-08	74.120	74.260	72.990	73.190	70.973	1,886,100
2025-10-07	73.310	74.560	73.050	73.760	71.526	2,791,400
2025-10-06	72.500	73.260	72.350	73.220	71.002	2,910,200
2025-10-03	71.780	72.920	71.720	72.340	70.149	2,808,200
2025-10-02	72.200	72.290	71.370	71.830	69.654	1,793,700
2025-10-01	72.960	73.450	72.330	72.370	70.178	2,237,700
2025-09-30	73.000	73.440	72.620	73.260	71.041	1,969,100
2025-09-29	71.710	72.980	71.380	72.770	70.566	3,034,800
2025-09-26	71.270	71.900	70.970	71.840	69.664	2,200,400
2025-09-25	71.940	72.220	69.820	70.980	68.830	4,981,800
2025-09-24	71.460	72.030	71.340	71.660	69.490	2,015,100
2025-09-23	70.240	71.610	70.160	71.490	69.325	1,706,000
2025-09-22	70.270	70.750	70.170	70.440	68.307	1,964,300
2025-09-19	70.340	70.540	69.820	70.120	67.996	5,110,600
2025-09-18	69.810	70.670	69.760	70.180	68.054	2,005,300
2025-09-17	70.320	71.140	70.260	70.380	68.248	1,941,000
2025-09-16	71.170	71.440	69.920	69.960	67.841	2,012,100
2025-09-15	71.580	72.000	71.560	71.580	69.412	2,803,100
2025-09-12	71.430	71.900	71.170	71.680	69.509	1,911,100
2025-09-11	71.300	71.770	70.930	71.670	69.499	1,618,800
2025-09-10	70.880	71.340	70.530	71.220	69.063	1,798,600
2025-09-09	70.450	71.170	70.400	70.910	68.762	1,479,500
2025-09-08	71.290	71.380	70.520	70.690	68.549	1,705,500
2025-09-05	71.720	71.890	71.130	71.550	69.383	1,540,800
2025-09-04	71.940	72.240	71.230	71.540	69.373	1,560,000
2025-09-03	71.000	71.720	71.000	71.520	69.354	1,936,800
2025-09-02	71.380	71.760	70.800	71.160	69.005	1,886,500
2025-08-29	71.220	71.900	71.120	71.570	69.402	1,487,200
2025-08-28	72.020	72.420	71.100	71.210	69.053	1,519,400
2025-08-27	72.140	72.510	71.910	72.210	70.023	1,516,000
2025-08-26	72.260	72.780	71.920	72.090	69.907	2,494,500
2025-08-25	72.900	73.120	72.100	72.220	70.033	1,461,800
2025-08-22	73.000	73.650	72.810	73.120	70.905	1,807,200
2025-08-21	72.830	73.290	72.580	72.780	70.576	3,325,700
2025-08-20	73.380	74.140	72.950	73.010	70.799	2,144,400
2025-08-19	72.110	73.070	72.060	73.030	70.818	2,838,000
2025-08-18	72.410	72.920	72.030	72.030	69.848	2,067,300
2025-08-15	72.520	72.550	71.990	72.300	70.110	2,491,500
2025-08-14	73.210	73.390	72.320	72.590	70.391	2,263,300
2025-08-13	72.870	73.470	72.630	73.460	71.235	1,799,900
2025-08-12	73.020	73.090	72.330	72.810	70.605	2,583,400
2025-08-11	73.600	73.630	72.440	72.920	70.711	2,404,300
2025-08-08	74.380	74.620	73.230	73.480	71.254	2,571,400

← NewerPage 5 of 21 · 1,255 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.