Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	71.220	71.550	69.790	70.080	67.463	2,472,000
2025-05-09	72.320	72.350	71.250	72.280	69.581	2,475,700
2025-05-08	73.650	73.950	72.450	72.600	69.366	1,961,800
2025-05-07	73.280	74.410	73.210	73.950	70.656	2,798,600
2025-05-06	72.920	74.180	72.700	73.370	70.102	2,958,300
2025-05-05	72.650	73.290	72.250	73.040	69.787	1,871,100
2025-05-02	73.240	73.530	72.310	72.910	69.663	1,771,900
2025-05-01	73.500	73.990	72.850	72.970	69.720	2,643,300
2025-04-30	74.040	74.200	72.420	73.650	70.370	3,799,500
2025-04-29	72.350	73.790	72.060	73.630	70.351	4,362,500
2025-04-28	72.240	72.670	71.810	72.510	69.280	2,647,700
2025-04-25	74.610	74.610	72.070	72.180	68.965	3,216,600
2025-04-24	73.640	75.500	73.460	74.140	70.838	5,981,800
2025-04-23	73.720	73.820	72.460	73.500	70.226	4,695,100
2025-04-22	72.640	73.830	72.470	73.700	70.417	3,842,800
2025-04-21	72.740	73.090	71.470	72.100	68.889	3,544,100
2025-04-17	72.620	73.960	72.270	72.910	69.663	2,186,700
2025-04-16	73.290	73.430	71.860	72.170	68.956	1,811,100
2025-04-15	73.670	73.980	72.680	72.710	69.472	2,686,000
2025-04-14	72.000	73.750	71.600	73.530	70.255	2,175,100
2025-04-11	71.470	72.290	69.700	71.820	68.621	3,467,100
2025-04-10	71.130	72.200	70.020	71.550	68.363	2,777,200
2025-04-09	69.750	71.940	68.150	71.130	67.962	4,262,300
2025-04-08	71.790	72.460	69.450	70.190	67.064	2,986,800
2025-04-07	71.660	72.910	70.500	70.940	67.780	4,384,700
2025-04-04	76.380	76.380	72.390	72.690	69.452	4,395,200
2025-04-03	75.670	76.450	74.670	75.510	72.147	3,543,300
2025-04-02	75.200	75.450	74.470	74.660	71.335	2,172,000
2025-04-01	74.900	75.300	74.310	75.140	71.793	2,314,400
2025-03-31	74.470	75.520	74.350	75.110	71.765	3,304,700
2025-03-28	73.780	74.720	73.020	74.180	70.876	2,717,800
2025-03-27	73.540	73.750	73.030	73.150	69.892	1,624,400
2025-03-26	72.210	73.520	72.050	73.310	70.045	1,700,500
2025-03-25	73.000	73.310	71.490	72.040	68.831	2,271,300
2025-03-24	73.450	74.130	73.090	73.140	69.882	3,677,800
2025-03-21	73.850	74.310	73.020	73.500	70.226	4,949,700
2025-03-20	73.860	73.900	73.190	73.690	70.408	1,896,900
2025-03-19	73.310	73.990	73.050	73.710	70.427	2,270,100
2025-03-18	72.780	73.630	72.700	73.500	70.226	1,837,300
2025-03-17	73.000	73.840	72.710	73.260	69.997	1,786,000
2025-03-14	71.610	72.890	71.510	72.770	69.529	1,801,800
2025-03-13	71.510	72.040	71.060	71.880	68.679	1,609,900
2025-03-12	71.500	72.020	70.940	71.180	68.010	2,365,000
2025-03-11	73.800	74.230	72.050	72.080	68.870	3,398,200
2025-03-10	73.370	74.880	73.000	74.010	70.714	2,952,200
2025-03-07	71.710	73.460	71.500	73.080	69.825	3,049,400
2025-03-06	72.320	72.490	71.280	71.640	68.449	2,224,700
2025-03-05	72.270	73.050	71.950	72.380	69.156	2,031,900
2025-03-04	74.440	75.060	72.820	72.870	69.624	2,573,800
2025-03-03	72.710	74.190	72.680	74.060	70.761	2,409,200
2025-02-28	72.920	73.340	72.040	73.050	69.796	3,228,100
2025-02-27	72.570	73.350	72.260	72.340	69.118	2,635,500
2025-02-26	72.650	73.360	72.570	73.200	69.940	2,869,100
2025-02-25	72.360	73.370	72.010	73.080	69.825	2,722,200
2025-02-24	71.460	72.470	71.160	72.120	68.908	2,043,300
2025-02-21	70.570	71.940	70.570	71.490	68.306	2,150,600
2025-02-20	70.500	71.000	70.070	70.700	67.551	2,145,300
2025-02-19	69.540	70.240	69.460	70.150	67.026	1,378,900
2025-02-18	68.960	69.890	68.910	69.540	66.443	2,278,900
2025-02-14	69.570	69.780	68.740	68.810	65.745	2,237,100

← NewerPage 7 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.