Cms Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	69.760	70.030	69.410	69.820	66.192	1,864,700
2025-02-12	68.690	69.680	68.350	69.550	65.936	2,119,500
2025-02-11	69.000	69.470	68.230	69.450	65.841	2,434,900
2025-02-10	68.310	69.180	68.030	69.180	65.585	2,224,700
2025-02-07	68.010	68.740	67.040	68.700	65.130	2,904,300
2025-02-06	67.350	68.330	66.530	68.330	64.779	3,448,900
2025-02-05	66.770	67.420	66.380	67.120	63.632	2,700,900
2025-02-04	65.970	66.310	65.500	66.180	62.741	1,733,400
2025-02-03	65.700	66.710	65.170	66.480	63.025	2,454,300
2025-01-31	66.210	66.510	65.830	66.000	62.570	1,812,400
2025-01-30	66.510	66.510	65.510	66.200	62.760	2,674,100
2025-01-29	65.760	66.290	65.710	65.770	62.352	2,044,000
2025-01-28	67.100	67.130	65.350	65.610	62.201	3,195,400
2025-01-27	66.560	67.560	65.470	67.190	63.699	3,877,100
2025-01-24	65.710	66.260	65.550	65.820	62.400	2,215,700
2025-01-23	66.530	66.880	65.100	65.860	62.438	3,509,600
2025-01-22	67.950	68.080	66.420	66.600	63.139	2,536,900
2025-01-21	68.650	68.940	68.200	68.300	64.751	1,786,000
2025-01-17	67.840	68.680	67.610	68.080	64.542	1,922,900
2025-01-16	66.490	68.020	66.450	68.020	64.485	1,983,200
2025-01-15	66.590	66.830	65.800	66.610	63.149	2,119,700
2025-01-14	64.940	65.900	64.410	65.560	62.153	1,741,600
2025-01-13	65.230	65.230	63.970	64.990	61.613	2,183,000
2025-01-10	65.990	66.480	64.970	65.090	61.708	2,559,600
2025-01-08	65.430	66.410	65.340	66.300	62.855	1,323,900
2025-01-07	65.400	66.240	65.370	65.710	62.295	1,579,500
2025-01-06	66.420	66.590	65.270	65.420	62.021	1,009,700
2025-01-03	66.470	66.930	66.340	66.610	63.149	1,267,100
2025-01-02	67.270	67.460	66.380	66.530	63.073	1,297,400
2024-12-31	66.840	67.110	66.220	66.650	63.187	1,086,600
2024-12-30	66.820	66.820	66.100	66.630	63.168	1,678,700
2024-12-27	66.610	67.480	66.600	67.060	63.575	889,100
2024-12-26	66.680	67.130	66.540	66.950	63.471	867,600
2024-12-24	66.470	66.830	66.440	66.820	63.348	800,700
2024-12-23	66.320	66.690	66.030	66.670	63.206	1,334,600
2024-12-20	65.850	66.820	65.650	66.610	63.149	3,507,800
2024-12-19	65.660	66.420	65.470	65.760	62.343	2,152,300
2024-12-18	66.940	67.150	65.820	65.850	62.428	2,044,700
2024-12-17	66.310	67.710	66.240	67.040	63.556	2,998,200
2024-12-16	67.370	67.560	66.080	66.700	63.234	5,059,500
2024-12-13	67.030	67.880	66.830	67.320	63.822	1,946,600
2024-12-12	67.200	67.540	66.680	67.030	63.547	1,706,000
2024-12-11	67.710	67.920	66.630	66.820	63.348	2,187,200
2024-12-10	67.650	67.970	66.440	67.660	64.144	2,626,400
2024-12-09	67.170	67.790	66.700	67.650	64.135	2,827,200
2024-12-06	67.530	67.550	66.680	67.170	63.680	3,485,100
2024-12-05	67.410	68.050	67.280	67.380	63.879	3,652,000
2024-12-04	68.200	68.310	67.140	67.500	63.992	2,913,300
2024-12-03	68.940	69.070	68.240	68.250	64.704	1,939,200
2024-12-02	69.690	69.910	68.340	68.400	64.846	1,406,700
2024-11-29	70.450	70.620	69.590	69.710	66.088	1,354,100
2024-11-27	70.860	71.350	70.360	70.490	66.827	1,763,400
2024-11-26	69.820	70.490	69.450	70.450	66.789	2,265,700
2024-11-25	69.650	70.180	69.110	69.670	66.050	2,644,300
2024-11-22	69.360	69.720	69.200	69.520	65.908	1,311,000
2024-11-21	68.740	69.260	68.270	69.210	65.614	1,512,400
2024-11-20	68.410	68.890	68.370	68.520	64.959	2,111,300
2024-11-19	68.230	68.680	67.710	68.570	65.007	2,688,300
2024-11-18	68.210	69.020	68.000	68.500	64.941	2,284,200
2024-11-15	67.200	68.300	67.200	68.230	64.685	2,677,400

← NewerPage 8 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.