Cms Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67.270 | 68.990 | 66.960 | 68.700 | 68.700 | 7,614,800 |
| 2026-10-15 | 67.930 | 67.930 | 66.820 | 66.940 | 66.940 | 5,005,700 |
| 2026-10-14 | 66.270 | 66.990 | 65.190 | 66.820 | 66.820 | 4,201,600 |
| 2026-10-13 | 66.280 | 66.430 | 64.990 | 66.300 | 66.300 | 3,257,800 |
| 2026-10-12 | 65.580 | 65.860 | 65.040 | 65.860 | 65.860 | 3,030,700 |
| 2026-10-09 | 65.120 | 65.640 | 65.070 | 65.490 | 65.490 | 2,754,300 |
| 2026-10-08 | 65.070 | 65.470 | 64.530 | 65.340 | 65.340 | 3,205,800 |
| 2026-10-07 | 65.070 | 65.400 | 64.650 | 65.070 | 65.070 | 3,972,900 |
| 2026-10-06 | 64.350 | 65.110 | 64.100 | 65.070 | 65.070 | 3,681,600 |
| 2026-10-05 | 63.830 | 64.580 | 63.370 | 64.030 | 64.030 | 5,368,600 |
| 2026-10-02 | 64.050 | 64.630 | 63.650 | 63.740 | 63.740 | 5,152,300 |
| 2026-10-01 | 62.960 | 63.710 | 62.550 | 63.640 | 63.640 | 5,785,800 |
| 2026-09-30 | 63.720 | 63.860 | 63.010 | 63.080 | 63.080 | 4,765,700 |
| 2026-09-29 | 62.290 | 63.500 | 62.290 | 63.450 | 63.450 | 6,496,400 |
| 2026-09-28 | 63.000 | 63.260 | 62.420 | 62.600 | 62.600 | 4,291,200 |
| 2026-09-25 | 62.720 | 63.150 | 62.380 | 62.950 | 62.950 | 3,891,700 |
| 2026-09-24 | 63.330 | 63.500 | 62.760 | 62.770 | 62.770 | 5,025,600 |
| 2026-09-23 | 64.040 | 64.040 | 62.930 | 63.150 | 63.150 | 4,023,700 |
| 2026-09-22 | 64.660 | 65.010 | 64.190 | 64.270 | 64.270 | 4,446,200 |
| 2026-09-21 | 65.380 | 65.410 | 64.420 | 64.700 | 64.700 | 2,811,700 |
| 2026-09-18 | 65.860 | 65.860 | 65.140 | 65.340 | 65.340 | 5,831,800 |
| 2026-09-17 | 66.250 | 66.570 | 65.790 | 66.200 | 66.200 | 3,252,300 |
| 2026-09-16 | 66.340 | 66.650 | 65.670 | 65.990 | 65.990 | 2,050,100 |
| 2026-09-15 | 66.800 | 66.920 | 65.750 | 65.920 | 65.920 | 2,972,600 |
| 2026-09-14 | 67.510 | 67.800 | 66.590 | 66.820 | 66.820 | 3,028,300 |
| 2026-09-11 | 68.110 | 68.370 | 67.000 | 67.150 | 67.150 | 2,792,000 |
| 2026-09-10 | 68.420 | 68.730 | 67.670 | 67.680 | 67.680 | 2,986,600 |
| 2026-09-09 | 68.710 | 68.950 | 67.910 | 68.170 | 68.170 | 2,484,500 |
| 2026-09-08 | 68.280 | 69.360 | 68.280 | 68.790 | 68.790 | 3,109,000 |
| 2026-09-04 | 68.230 | 69.140 | 68.230 | 68.460 | 68.460 | 3,159,300 |
| 2026-09-03 | 68.310 | 68.710 | 68.130 | 68.590 | 68.590 | 3,206,900 |
| 2026-09-02 | 67.750 | 68.245 | 67.190 | 68.060 | 68.060 | 2,798,795 |
| 2026-09-01 | 68.460 | 68.700 | 67.570 | 67.960 | 67.960 | 2,749,840 |
| 2026-08-31 | 67.760 | 68.340 | 67.470 | 68.060 | 68.060 | 3,448,200 |
| 2026-08-28 | 68.760 | 68.930 | 67.940 | 68.210 | 68.210 | 2,176,200 |
| 2026-08-27 | 68.580 | 68.800 | 68.220 | 68.350 | 68.350 | 2,006,900 |
| 2026-08-26 | 68.840 | 69.410 | 68.840 | 69.230 | 69.230 | 2,373,400 |
| 2026-08-25 | 68.400 | 69.070 | 68.280 | 68.740 | 68.740 | 2,581,853 |
| 2026-08-24 | 68.620 | 68.720 | 67.900 | 68.420 | 68.420 | 3,992,995 |
| 2026-08-21 | 70.090 | 70.090 | 68.250 | 68.270 | 68.270 | 3,725,900 |
| 2026-08-20 | 70.360 | 70.950 | 69.760 | 69.830 | 69.830 | 4,017,900 |
| 2026-08-19 | 71.580 | 71.640 | 70.490 | 70.610 | 70.610 | 2,665,800 |
| 2026-08-18 | 72.280 | 72.440 | 70.990 | 71.060 | 71.060 | 4,656,700 |
| 2026-08-17 | 71.000 | 71.590 | 70.720 | 71.400 | 71.400 | 4,381,500 |
| 2026-08-14 | 70.410 | 71.390 | 70.360 | 71.110 | 71.110 | 2,247,200 |
| 2026-08-13 | 70.220 | 70.740 | 70.050 | 70.510 | 70.510 | 3,840,700 |
| 2026-08-12 | 69.650 | 70.170 | 69.590 | 70.020 | 70.020 | 5,379,600 |
| 2026-08-11 | 69.060 | 69.790 | 68.740 | 69.620 | 69.620 | 4,512,600 |
| 2026-08-10 | 70.480 | 70.670 | 68.930 | 69.060 | 69.060 | 3,919,000 |
| 2026-08-07 | 70.360 | 71.410 | 69.870 | 71.030 | 71.030 | 3,615,900 |
| 2026-08-06 | 72.250 | 72.280 | 70.650 | 71.200 | 70.630 | 3,273,000 |
| 2026-08-05 | 71.650 | 72.410 | 70.520 | 71.590 | 71.017 | 2,806,900 |
| 2026-08-04 | 71.250 | 72.050 | 70.780 | 71.730 | 71.156 | 4,593,600 |
| 2026-08-03 | 72.320 | 72.530 | 71.130 | 71.740 | 71.166 | 4,371,000 |
| 2026-07-31 | 72.100 | 72.560 | 71.540 | 71.990 | 71.414 | 4,537,600 |
| 2026-07-30 | 73.630 | 74.460 | 71.980 | 72.260 | 71.682 | 3,900,700 |
| 2026-07-29 | 74.450 | 75.140 | 73.890 | 74.360 | 73.765 | 3,851,500 |
| 2026-07-28 | 74.920 | 76.390 | 74.370 | 74.370 | 73.775 | 4,405,000 |
| 2026-07-27 | 74.330 | 75.200 | 73.900 | 74.270 | 73.675 | 3,895,100 |
| 2026-07-24 | 74.520 | 75.450 | 74.370 | 74.700 | 74.102 | 4,168,600 |
Page 1 of 2 · 64 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.