CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	68.46	68.58	67.54	68.39	68.39	0.13%	3,560,732
Nov 1, 2024	69.81	69.94	68.08	68.30	68.30	-1.88%	2,807,363
Oct 31, 2024	70.13	70.52	69.09	69.61	69.61	-0.71%	2,128,446
Oct 30, 2024	69.98	70.13	69.48	70.11	70.11	0.85%	1,966,519
Oct 29, 2024	70.56	70.68	69.47	69.52	69.52	-2.30%	1,729,290
Oct 28, 2024	71.35	71.43	71.03	71.16	71.16	0.57%	1,271,974
Oct 25, 2024	72.10	72.24	70.72	70.76	70.76	-1.41%	1,475,606
Oct 24, 2024	72.30	72.40	71.62	71.77	71.77	-0.46%	1,236,934
Oct 23, 2024	71.02	72.12	70.95	72.10	72.10	1.51%	2,296,538
Oct 22, 2024	70.97	71.09	70.51	71.03	71.03	-0.20%	1,307,147
Oct 21, 2024	71.33	71.51	70.88	71.17	71.17	-0.17%	982,091
Oct 18, 2024	71.01	71.53	70.69	71.29	71.29	0.39%	1,706,878
Oct 17, 2024	70.99	71.30	70.78	71.01	71.01	-0.22%	1,344,810
Oct 16, 2024	70.35	71.32	70.27	71.17	71.17	1.24%	1,738,986
Oct 15, 2024	70.49	71.21	70.18	70.30	70.30	0.62%	1,648,051
Oct 14, 2024	69.47	69.99	69.27	69.87	69.87	0.76%	1,329,632
Oct 11, 2024	69.39	69.66	68.99	69.34	69.34	0.29%	2,277,603
Oct 10, 2024	69.71	70.07	68.96	69.14	69.14	-0.69%	1,487,818
Oct 9, 2024	69.79	70.23	69.36	69.62	69.62	-0.50%	1,364,780
Oct 8, 2024	70.31	70.43	69.88	69.97	69.97	0.29%	1,591,624
Oct 7, 2024	71.09	71.09	69.67	69.77	69.77	-2.04%	3,017,319
Oct 4, 2024	70.55	71.30	70.08	71.22	71.22	0.11%	2,218,453
Oct 3, 2024	71.22	71.57	70.89	71.14	71.14	-0.15%	1,284,152
Oct 2, 2024	70.45	71.31	70.31	71.25	71.25	0.28%	3,910,937
Oct 1, 2024	70.59	71.48	70.30	71.05	71.05	0.59%	1,993,340
Sep 30, 2024	70.81	70.81	70.10	70.63	70.63	0.28%	2,546,630
Sep 27, 2024	70.05	71.02	70.05	70.43	70.43	0.69%	1,508,730
Sep 26, 2024	69.62	70.40	69.53	69.95	69.95	0.17%	1,467,060
Sep 25, 2024	70.40	70.48	69.36	69.83	69.83	-0.36%	1,828,952
Sep 24, 2024	69.70	70.95	69.70	70.08	70.08	-0.30%	2,502,996
Sep 23, 2024	70.26	70.53	69.73	70.29	70.29	0.64%	2,406,525
Sep 20, 2024	69.36	69.96	69.15	69.84	69.84	0.88%	4,018,857
Sep 19, 2024	69.54	69.68	68.83	69.23	69.23	-1.10%	2,268,857
Sep 18, 2024	70.21	70.53	69.35	70.00	70.00	-0.37%	1,506,225
Sep 17, 2024	70.27	70.74	70.20	70.26	70.26	-0.31%	2,166,480
Sep 16, 2024	70.48	70.64	70.09	70.48	70.48	0.56%	4,142,242
Sep 13, 2024	69.41	70.12	69.32	70.09	70.09	1.13%	1,304,671
Sep 12, 2024	69.23	69.59	68.94	69.31	69.31	0.12%	1,714,019
Sep 11, 2024	69.32	69.39	68.60	69.23	69.23	-0.40%	2,272,757
Sep 10, 2024	69.18	69.70	69.09	69.51	69.51	0.56%	2,632,410
Sep 9, 2024	68.00	69.24	67.85	69.12	69.12	1.63%	2,466,333
Sep 6, 2024	68.49	68.78	67.96	68.01	68.01	-0.44%	1,748,115
Sep 5, 2024	69.64	69.66	67.63	68.31	68.31	-1.23%	4,366,482
Sep 4, 2024	68.97	69.57	68.71	69.16	69.16	0.70%	1,603,076
Sep 3, 2024	67.94	69.10	67.77	68.68	68.68	1.21%	2,004,607
Aug 30, 2024	67.78	68.07	67.41	67.86	67.86	0.28%	1,826,692
Aug 29, 2024	67.42	67.69	66.86	67.67	67.67	0.39%	1,624,962
Aug 28, 2024	67.75	68.08	67.36	67.41	67.41	-0.06%	1,675,900
Aug 27, 2024	67.55	67.67	67.28	67.45	67.45	-0.38%	1,915,849
Aug 26, 2024	67.39	67.97	67.32	67.71	67.71	0.88%	1,249,061
Aug 23, 2024	67.42	67.46	67.00	67.12	67.12	-0.21%	2,165,966
Aug 22, 2024	66.93	67.33	66.87	67.26	67.26	0.39%	1,003,870
Aug 21, 2024	66.73	67.21	66.61	67.00	67.00	0.40%	1,035,510
Aug 20, 2024	66.70	67.10	66.47	66.73	66.73	0.30%	1,310,807
Aug 19, 2024	66.40	66.73	66.40	66.53	66.53	0.12%	1,354,325
Aug 16, 2024	66.10	66.90	65.92	66.45	66.45	0.74%	2,009,840
Aug 15, 2024	65.85	66.36	65.57	65.96	65.96	-0.54%	1,925,579
Aug 14, 2024	65.88	66.56	65.69	66.32	66.32	0.41%	1,410,194
Aug 13, 2024	65.96	66.19	65.58	66.05	66.05	0.41%	1,689,436
Aug 12, 2024	65.33	65.89	65.24	65.78	65.78	0.58%	1,902,777
Aug 9, 2024	65.28	65.49	64.21	65.40	65.40	0.29%	1,343,871
Aug 8, 2024	64.97	65.72	64.89	65.21	65.21	-0.53%	1,410,848
Aug 7, 2024	65.03	65.90	64.66	65.56	65.56	1.02%	1,984,542
Aug 6, 2024	64.58	65.60	64.28	64.90	64.90	0.62%	1,788,659
Aug 5, 2024	66.25	66.76	64.42	64.50	64.50	-2.45%	2,244,279
Aug 2, 2024	66.27	67.77	65.48	66.12	66.12	-0.38%	5,154,181
Aug 1, 2024	65.11	66.47	64.47	66.37	65.86	2.42%	3,400,472
Jul 31, 2024	65.14	65.17	64.59	64.80	64.30	-0.48%	1,569,976
Jul 30, 2024	63.59	65.14	63.43	65.11	64.61	2.28%	2,399,103
Jul 29, 2024	63.03	63.91	62.73	63.66	63.17	1.11%	3,074,299
Jul 26, 2024	63.46	63.63	62.77	62.96	62.47	-0.40%	1,609,165
Jul 25, 2024	63.49	64.28	62.33	63.21	62.72	1.18%	2,846,663
Jul 24, 2024	61.93	62.57	61.42	62.47	61.99	1.74%	2,311,179
Jul 23, 2024	61.55	61.78	61.26	61.40	60.93	-0.07%	1,488,901
Jul 22, 2024	61.53	61.65	61.25	61.44	60.97	0.16%	2,040,276
Jul 19, 2024	61.99	61.99	60.84	61.34	60.87	-0.42%	1,817,629
Jul 18, 2024	61.76	62.72	61.56	61.60	61.12	-0.85%	1,579,102
Jul 17, 2024	61.46	62.89	61.32	62.13	61.65	1.39%	1,864,077
Jul 16, 2024	60.66	61.28	60.28	61.28	60.81	1.61%	1,897,503
Jul 15, 2024	60.72	60.92	60.03	60.31	59.84	-1.44%	1,757,989
Jul 12, 2024	60.89	61.72	60.60	61.19	60.72	0.87%	1,878,128
Jul 11, 2024	59.56	60.81	59.45	60.66	60.19	2.48%	1,740,763
Jul 10, 2024	59.16	59.23	58.62	59.19	58.73	0.56%	1,920,815
Jul 9, 2024	58.63	59.21	58.50	58.86	58.41	0.27%	1,730,581
Jul 8, 2024	58.94	59.22	58.50	58.70	58.25	-0.39%	1,980,935
Jul 5, 2024	59.02	59.34	58.72	58.93	58.48	0.10%	1,561,093
Jul 3, 2024	58.89	59.50	58.78	58.87	58.42	-0.17%	898,215
Jul 2, 2024	58.84	59.20	58.57	58.97	58.51	0.29%	1,766,156
Jul 1, 2024	59.82	60.05	58.67	58.80	58.35	-1.23%	2,324,062
Jun 28, 2024	60.14	60.14	59.13	59.53	59.07	-0.72%	3,123,929
Jun 27, 2024	59.68	60.05	59.36	59.96	59.50	0.59%	1,513,484
Jun 26, 2024	58.82	59.70	58.61	59.61	59.15	0.78%	1,535,108
Jun 25, 2024	60.69	60.83	59.12	59.15	58.69	-2.67%	1,950,374
Jun 24, 2024	59.53	60.96	59.53	60.77	60.30	2.05%	1,802,363
Jun 21, 2024	59.60	60.13	59.46	59.55	59.09	0.12%	4,705,568
Jun 20, 2024	58.91	59.55	58.54	59.48	59.02	0.92%	2,893,351
Jun 18, 2024	59.11	59.58	58.67	58.94	58.48	-0.57%	3,496,874
Jun 17, 2024	59.15	59.69	58.88	59.28	58.82	-0.62%	1,912,318
Jun 14, 2024	59.44	60.09	59.11	59.65	59.19	-0.17%	3,655,873
Jun 13, 2024	59.72	60.39	59.38	59.75	59.29	-0.10%	5,760,824