Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	74.030	74.890	73.740	74.530	71.747	3,072,200
2025-08-06	74.260	74.760	73.870	74.110	71.342	1,853,400
2025-08-05	74.840	74.930	73.940	74.160	71.390	2,046,300
2025-08-04	74.320	74.940	74.190	74.670	71.881	2,467,300
2025-08-01	74.150	74.400	73.550	74.080	71.313	2,926,300
2025-07-31	72.150	73.850	72.150	73.800	71.044	3,890,000
2025-07-30	72.360	72.910	71.940	72.170	69.475	2,505,800
2025-07-29	71.510	72.360	71.160	72.270	69.571	2,165,600
2025-07-28	72.490	72.570	71.330	71.340	68.676	1,944,100
2025-07-25	72.830	73.270	72.120	72.780	70.062	2,035,900
2025-07-24	73.000	73.330	72.560	72.890	70.168	1,905,300
2025-07-23	73.430	73.560	72.630	72.890	70.168	2,673,800
2025-07-22	72.530	73.600	72.330	73.580	70.832	1,525,600
2025-07-21	72.070	72.520	71.740	72.250	69.552	1,305,600
2025-07-18	71.170	72.040	71.000	71.920	69.234	1,583,700
2025-07-17	70.300	71.150	70.160	70.850	68.204	2,011,500
2025-07-16	70.270	70.830	70.030	70.690	68.050	1,592,800
2025-07-15	70.360	70.660	69.750	70.330	67.703	2,109,000
2025-07-14	70.280	70.970	70.170	70.550	67.915	1,574,000
2025-07-11	70.120	70.660	69.830	70.350	67.723	1,760,200
2025-07-10	69.240	70.680	68.840	70.540	67.906	2,288,400
2025-07-09	69.510	69.890	68.860	69.760	67.155	2,326,600
2025-07-08	69.090	69.610	68.630	69.370	66.779	1,968,400
2025-07-07	69.970	70.220	69.270	69.630	67.030	2,990,900
2025-07-03	69.860	70.610	69.490	70.470	67.838	1,413,300
2025-07-02	69.950	70.400	68.950	69.690	67.087	2,291,200
2025-07-01	69.530	70.300	68.810	70.130	67.511	2,246,800
2025-06-30	68.830	69.350	68.460	69.280	66.693	2,749,600
2025-06-27	69.210	69.610	68.860	69.010	66.433	2,439,200
2025-06-26	68.690	69.240	68.560	69.160	66.577	2,003,100
2025-06-25	69.300	69.300	68.410	68.570	66.009	2,583,900
2025-06-24	69.680	70.370	69.540	69.710	67.107	3,461,900
2025-06-23	69.450	69.980	69.220	69.870	67.261	2,090,200
2025-06-20	68.960	69.730	68.820	69.050	66.471	3,506,800
2025-06-18	69.260	69.400	68.720	68.790	66.221	2,393,200
2025-06-17	69.640	69.690	68.740	69.120	66.539	2,267,800
2025-06-16	70.620	71.030	69.230	69.540	66.943	1,965,000
2025-06-13	70.930	71.000	70.260	70.530	67.896	1,900,300
2025-06-12	70.070	70.870	70.000	70.810	68.166	1,736,900
2025-06-11	70.110	70.260	69.740	70.000	67.386	1,944,800
2025-06-10	69.780	70.330	69.530	70.150	67.530	1,603,800
2025-06-09	69.720	70.090	69.060	69.660	67.058	2,927,900
2025-06-06	69.490	70.110	69.200	70.000	67.386	4,439,400
2025-06-05	69.760	69.950	68.940	69.340	66.750	2,387,000
2025-06-04	70.950	70.950	69.660	69.720	67.116	3,966,400
2025-06-03	70.220	71.050	69.500	70.920	68.271	3,788,800
2025-06-02	69.810	70.250	69.390	70.220	67.598	2,784,800
2025-05-30	69.510	70.370	69.140	70.230	67.607	3,560,600
2025-05-29	68.610	69.570	68.370	69.550	66.953	1,770,800
2025-05-28	69.560	69.830	68.560	68.760	66.192	1,781,100
2025-05-27	69.860	70.210	69.510	69.810	67.203	1,933,300
2025-05-23	69.920	70.210	68.700	69.650	67.049	1,948,100
2025-05-22	70.520	70.590	68.990	69.360	66.770	2,191,000
2025-05-21	71.870	72.110	70.640	70.760	68.117	1,531,600
2025-05-20	71.750	72.390	71.500	71.980	69.292	1,236,800
2025-05-19	71.230	72.030	70.990	71.970	69.282	1,710,100
2025-05-16	70.860	71.580	70.740	71.470	68.801	2,410,500
2025-05-15	69.450	71.090	69.110	70.900	68.252	3,233,500
2025-05-14	69.130	69.410	67.710	68.790	66.221	2,629,100
2025-05-13	69.970	70.350	68.900	69.240	66.654	3,115,600

← NewerPage 6 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.