Cms Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.870 | 68.070 | 67.200 | 67.410 | 63.907 | 1,911,800 |
| 2024-11-13 | 67.990 | 68.110 | 67.180 | 67.690 | 64.173 | 2,203,700 |
| 2024-11-12 | 68.410 | 68.720 | 67.860 | 68.100 | 64.073 | 1,982,500 |
| 2024-11-11 | 67.250 | 68.830 | 67.200 | 68.600 | 64.543 | 1,981,700 |
| 2024-11-08 | 66.840 | 67.900 | 66.650 | 67.250 | 63.273 | 2,759,900 |
| 2024-11-07 | 67.910 | 68.050 | 65.090 | 66.360 | 62.436 | 5,889,100 |
| 2024-11-06 | 69.010 | 69.100 | 67.560 | 67.860 | 63.847 | 2,929,800 |
| 2024-11-05 | 68.580 | 69.120 | 68.240 | 69.110 | 65.023 | 1,519,800 |
| 2024-11-04 | 68.460 | 68.580 | 67.540 | 68.390 | 64.346 | 3,611,200 |
| 2024-11-01 | 69.810 | 69.940 | 68.080 | 68.300 | 64.261 | 2,807,400 |
| 2024-10-31 | 70.130 | 70.520 | 69.090 | 69.610 | 65.494 | 2,128,400 |
| 2024-10-30 | 69.980 | 70.130 | 69.480 | 70.110 | 65.964 | 1,966,500 |
| 2024-10-29 | 70.560 | 70.680 | 69.470 | 69.520 | 65.409 | 1,729,300 |
| 2024-10-28 | 71.350 | 71.430 | 71.030 | 71.160 | 66.952 | 1,272,000 |
| 2024-10-25 | 72.100 | 72.240 | 70.720 | 70.760 | 66.576 | 1,475,600 |
| 2024-10-24 | 72.300 | 72.400 | 71.610 | 71.770 | 67.526 | 1,236,900 |
| 2024-10-23 | 71.020 | 72.120 | 70.950 | 72.100 | 67.837 | 2,296,500 |
| 2024-10-22 | 70.970 | 71.090 | 70.510 | 71.030 | 66.830 | 1,307,100 |
| 2024-10-21 | 71.330 | 71.510 | 70.880 | 71.170 | 66.962 | 982,100 |
| 2024-10-18 | 71.010 | 71.530 | 70.690 | 71.290 | 67.074 | 1,706,900 |
| 2024-10-17 | 70.990 | 71.300 | 70.780 | 71.010 | 66.811 | 1,344,800 |
| 2024-10-16 | 70.350 | 71.320 | 70.270 | 71.170 | 66.962 | 1,739,000 |
| 2024-10-15 | 70.490 | 71.210 | 70.180 | 70.300 | 66.143 | 1,648,000 |
| 2024-10-14 | 69.470 | 69.990 | 69.270 | 69.870 | 65.738 | 1,329,600 |
| 2024-10-11 | 69.390 | 69.660 | 68.990 | 69.340 | 65.240 | 2,277,600 |
| 2024-10-10 | 69.710 | 70.070 | 68.960 | 69.140 | 65.052 | 1,487,800 |
| 2024-10-09 | 69.790 | 70.230 | 69.360 | 69.620 | 65.503 | 1,364,800 |
| 2024-10-08 | 70.310 | 70.430 | 69.880 | 69.970 | 65.832 | 1,591,600 |
| 2024-10-07 | 71.090 | 71.090 | 69.670 | 69.770 | 65.644 | 3,017,300 |
| 2024-10-04 | 70.550 | 71.300 | 70.080 | 71.220 | 67.009 | 2,218,400 |
| 2024-10-03 | 71.220 | 71.570 | 70.890 | 71.140 | 66.933 | 1,284,200 |
| 2024-10-02 | 70.450 | 71.310 | 70.310 | 71.250 | 67.037 | 3,910,900 |
| 2024-10-01 | 70.590 | 71.480 | 70.300 | 71.050 | 66.849 | 1,993,300 |
| 2024-09-30 | 70.810 | 70.810 | 70.100 | 70.630 | 66.453 | 2,546,600 |
| 2024-09-27 | 70.050 | 71.020 | 70.050 | 70.430 | 66.265 | 1,508,700 |
| 2024-09-26 | 69.620 | 70.400 | 69.530 | 69.950 | 65.814 | 1,467,100 |
| 2024-09-25 | 70.400 | 70.480 | 69.360 | 69.830 | 65.701 | 1,829,000 |
| 2024-09-24 | 69.700 | 70.950 | 69.700 | 70.080 | 65.936 | 2,503,000 |
| 2024-09-23 | 70.260 | 70.530 | 69.730 | 70.290 | 66.134 | 2,406,500 |
| 2024-09-20 | 69.360 | 69.960 | 69.150 | 69.840 | 65.710 | 4,018,900 |
| 2024-09-19 | 69.540 | 69.680 | 68.830 | 69.230 | 65.136 | 2,268,900 |
| 2024-09-18 | 70.210 | 70.530 | 69.350 | 70.000 | 65.861 | 1,506,200 |
| 2024-09-17 | 70.270 | 70.740 | 70.200 | 70.260 | 66.105 | 2,166,500 |
| 2024-09-16 | 70.480 | 70.640 | 70.090 | 70.480 | 66.312 | 4,142,200 |
| 2024-09-13 | 69.410 | 70.120 | 69.320 | 70.090 | 65.945 | 1,304,700 |
| 2024-09-12 | 69.230 | 69.580 | 68.940 | 69.310 | 65.212 | 1,714,000 |
| 2024-09-11 | 69.320 | 69.390 | 68.600 | 69.230 | 65.136 | 2,272,800 |
| 2024-09-10 | 69.180 | 69.690 | 69.090 | 69.510 | 65.400 | 2,632,400 |
| 2024-09-09 | 68.000 | 69.240 | 67.850 | 69.120 | 65.033 | 2,466,300 |
| 2024-09-06 | 68.490 | 68.780 | 67.960 | 68.010 | 63.988 | 1,748,100 |
| 2024-09-05 | 69.640 | 69.660 | 67.630 | 68.310 | 64.271 | 4,366,500 |
| 2024-09-04 | 68.970 | 69.570 | 68.710 | 69.160 | 65.070 | 1,603,300 |
| 2024-09-03 | 67.940 | 69.100 | 67.770 | 68.680 | 64.619 | 2,004,600 |
| 2024-08-30 | 67.780 | 68.070 | 67.410 | 67.860 | 63.847 | 1,826,700 |
| 2024-08-29 | 67.420 | 67.690 | 66.860 | 67.670 | 63.668 | 1,625,000 |
| 2024-08-28 | 67.750 | 68.080 | 67.360 | 67.410 | 63.424 | 1,675,900 |
| 2024-08-27 | 67.550 | 67.670 | 67.280 | 67.450 | 63.461 | 1,915,800 |
| 2024-08-26 | 67.390 | 67.970 | 67.320 | 67.710 | 63.706 | 1,249,100 |
| 2024-08-23 | 67.420 | 67.460 | 67.000 | 67.120 | 63.151 | 2,165,900 |
| 2024-08-22 | 66.930 | 67.330 | 66.870 | 67.260 | 63.283 | 1,003,900 |
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.