CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	70.57	71.94	70.57	71.49	71.49	1.12%	2,093,564
Feb 20, 2025	70.50	71.00	70.07	70.70	70.70	0.78%	2,145,260
Feb 19, 2025	69.54	70.24	69.46	70.15	70.15	0.88%	1,378,925
Feb 18, 2025	68.96	69.89	68.91	69.54	69.54	1.06%	2,278,905
Feb 14, 2025	69.57	69.78	68.74	68.81	68.81	-1.45%	2,237,111
Feb 13, 2025	69.76	70.03	69.41	69.82	69.27	0.39%	1,864,689
Feb 12, 2025	68.69	69.68	68.35	69.55	69.01	0.14%	2,119,536
Feb 11, 2025	69.00	69.48	68.23	69.45	68.91	0.39%	2,434,961
Feb 10, 2025	68.31	69.18	68.03	69.18	68.64	0.70%	2,224,699
Feb 7, 2025	68.01	68.74	67.04	68.70	68.16	0.54%	2,904,259
Feb 6, 2025	67.35	68.33	66.53	68.33	67.80	1.80%	3,448,904
Feb 5, 2025	66.77	67.42	66.38	67.12	66.60	1.42%	2,700,854
Feb 4, 2025	65.97	66.31	65.50	66.18	65.66	-0.45%	1,733,403
Feb 3, 2025	65.70	66.71	65.17	66.48	65.96	0.73%	2,454,287
Jan 31, 2025	66.21	66.51	65.83	66.00	65.48	-0.30%	1,812,426
Jan 30, 2025	66.51	66.51	65.51	66.20	65.68	0.65%	2,674,116
Jan 29, 2025	65.76	66.29	65.71	65.77	65.26	0.24%	2,044,043
Jan 28, 2025	67.10	67.13	65.35	65.61	65.10	-2.35%	3,195,400
Jan 27, 2025	66.56	67.56	65.47	67.19	66.66	2.08%	3,877,128
Jan 24, 2025	65.71	66.26	65.55	65.82	65.31	-0.06%	2,215,732
Jan 23, 2025	66.53	66.88	65.10	65.86	65.35	-1.11%	3,509,580
Jan 22, 2025	67.95	68.08	66.42	66.60	66.08	-2.49%	2,536,910
Jan 21, 2025	68.65	68.94	68.20	68.30	67.77	0.32%	1,786,001
Jan 17, 2025	67.84	68.68	67.61	68.08	67.55	0.09%	1,922,928
Jan 16, 2025	66.49	68.02	66.45	68.02	67.49	2.12%	1,983,212
Jan 15, 2025	66.59	66.83	65.80	66.61	66.09	1.60%	2,119,699
Jan 14, 2025	64.94	65.90	64.41	65.56	65.05	0.88%	1,741,550
Jan 13, 2025	65.23	65.23	63.97	64.99	64.48	-0.15%	2,182,965
Jan 10, 2025	65.99	66.48	64.97	65.09	64.58	-1.83%	2,559,603
Jan 8, 2025	65.43	66.41	65.34	66.30	65.78	0.90%	1,323,872
Jan 7, 2025	65.40	66.24	65.37	65.71	65.20	0.44%	1,579,504
Jan 6, 2025	66.42	66.59	65.27	65.42	64.91	-1.79%	1,009,721
Jan 3, 2025	66.47	66.93	66.34	66.61	66.09	0.12%	1,267,130
Jan 2, 2025	67.27	67.46	66.38	66.53	66.01	-0.18%	1,297,354
Dec 31, 2024	66.84	67.11	66.22	66.65	66.13	0.03%	1,086,627
Dec 30, 2024	66.82	66.82	66.10	66.63	66.11	-0.64%	1,678,675
Dec 27, 2024	66.61	67.48	66.60	67.06	66.54	0.16%	889,096
Dec 26, 2024	66.68	67.13	66.54	66.95	66.43	0.19%	867,630
Dec 24, 2024	66.47	66.83	66.44	66.82	66.30	0.22%	800,714
Dec 23, 2024	66.32	66.69	66.03	66.67	66.15	0.09%	1,334,653
Dec 20, 2024	65.85	66.82	65.65	66.61	66.09	1.29%	3,507,761
Dec 19, 2024	65.66	66.42	65.47	65.76	65.25	-0.14%	2,152,309
Dec 18, 2024	66.94	67.15	65.82	65.85	65.34	-1.78%	2,044,723
Dec 17, 2024	66.31	67.71	66.24	67.04	66.52	0.51%	2,998,175
Dec 16, 2024	67.37	67.56	66.08	66.70	66.18	-0.92%	5,059,581
Dec 13, 2024	67.03	67.88	66.84	67.32	66.79	0.43%	1,946,568
Dec 12, 2024	67.20	67.54	66.68	67.03	66.51	0.31%	1,706,016
Dec 11, 2024	67.71	67.92	66.63	66.82	66.30	-1.24%	2,187,187
Dec 10, 2024	67.65	67.97	66.45	67.66	67.13	0.01%	2,626,492
Dec 9, 2024	67.17	67.79	66.70	67.65	67.12	0.71%	2,827,292
Dec 6, 2024	67.53	67.55	66.68	67.17	66.65	-0.31%	3,485,140
Dec 5, 2024	67.41	68.05	67.28	67.38	66.85	-0.18%	3,651,961
Dec 4, 2024	68.20	68.31	67.14	67.50	66.97	-1.10%	2,913,344
Dec 3, 2024	68.94	69.07	68.24	68.25	67.72	-0.22%	1,939,185
Dec 2, 2024	69.69	69.91	68.34	68.40	67.87	-1.88%	1,406,685
Nov 29, 2024	70.45	70.62	69.59	69.71	69.17	-1.11%	1,354,050
Nov 27, 2024	70.86	71.35	70.36	70.49	69.94	0.06%	1,763,393
Nov 26, 2024	69.82	70.49	69.45	70.45	69.90	1.12%	2,265,732
Nov 25, 2024	69.65	70.18	69.11	69.67	69.13	0.22%	2,644,264
Nov 22, 2024	69.36	69.72	69.20	69.52	68.98	0.45%	1,310,999
Nov 21, 2024	68.74	69.26	68.27	69.21	68.67	1.01%	1,512,432
Nov 20, 2024	68.41	68.89	68.37	68.52	67.98	-0.07%	2,111,260
Nov 19, 2024	68.23	68.68	67.71	68.57	68.03	0.10%	2,688,279
Nov 18, 2024	68.21	69.02	68.00	68.50	67.96	0.40%	2,284,248
Nov 15, 2024	67.20	68.30	67.20	68.23	67.70	1.22%	2,677,401
Nov 14, 2024	67.87	68.07	67.20	67.41	66.88	-0.41%	1,911,811
Nov 13, 2024	67.99	68.11	67.18	67.69	67.16	-0.60%	2,203,712
Nov 12, 2024	68.41	68.72	67.86	68.10	67.06	-0.73%	1,982,497
Nov 11, 2024	67.25	68.83	67.20	68.60	67.55	2.01%	1,981,686
Nov 8, 2024	66.84	67.90	66.65	67.25	66.22	1.34%	2,759,884
Nov 7, 2024	67.91	68.05	65.09	66.36	65.34	-2.21%	5,889,148
Nov 6, 2024	69.01	69.10	67.56	67.86	66.82	-1.81%	2,929,768
Nov 5, 2024	68.58	69.12	68.24	69.11	68.05	1.05%	1,519,976
Nov 4, 2024	68.46	68.58	67.54	68.39	67.34	0.13%	3,611,167
Nov 1, 2024	69.81	69.94	68.08	68.30	67.25	-1.88%	2,807,363
Oct 31, 2024	70.13	70.52	69.09	69.61	68.54	-0.71%	2,128,446
Oct 30, 2024	69.98	70.13	69.48	70.11	69.04	0.85%	1,966,519
Oct 29, 2024	70.56	70.68	69.47	69.52	68.46	-2.30%	1,729,290
Oct 28, 2024	71.35	71.43	71.03	71.16	70.07	0.57%	1,271,974
Oct 25, 2024	72.10	72.24	70.72	70.76	69.68	-1.41%	1,475,606
Oct 24, 2024	72.30	72.40	71.62	71.77	70.67	-0.46%	1,236,934
Oct 23, 2024	71.02	72.12	70.95	72.10	71.00	1.51%	2,296,538
Oct 22, 2024	70.97	71.09	70.51	71.03	69.94	-0.20%	1,307,147
Oct 21, 2024	71.33	71.51	70.88	71.17	70.08	-0.17%	982,091
Oct 18, 2024	71.01	71.53	70.69	71.29	70.20	0.39%	1,706,878
Oct 17, 2024	70.99	71.30	70.78	71.01	69.92	-0.22%	1,344,810
Oct 16, 2024	70.35	71.32	70.27	71.17	70.08	1.24%	1,738,986
Oct 15, 2024	70.49	71.21	70.18	70.30	69.22	0.62%	1,648,051
Oct 14, 2024	69.47	69.99	69.27	69.87	68.80	0.76%	1,329,632
Oct 11, 2024	69.39	69.66	68.99	69.34	68.28	0.29%	2,277,603
Oct 10, 2024	69.71	70.07	68.96	69.14	68.08	-0.69%	1,487,818
Oct 9, 2024	69.79	70.23	69.36	69.62	68.55	-0.50%	1,364,780
Oct 8, 2024	70.31	70.43	69.88	69.97	68.90	0.29%	1,591,624
Oct 7, 2024	71.09	71.09	69.67	69.77	68.70	-2.04%	3,017,319
Oct 4, 2024	70.55	71.30	70.08	71.22	70.13	0.11%	2,218,453
Oct 3, 2024	71.22	71.57	70.89	71.14	70.05	-0.15%	1,284,152
Oct 2, 2024	70.45	71.31	70.31	71.25	70.16	0.28%	3,910,937
Oct 1, 2024	70.59	71.48	70.30	71.05	69.96	0.59%	1,993,340
Sep 30, 2024	70.81	70.81	70.10	70.63	69.55	0.28%	2,546,630
Sep 27, 2024	70.05	71.02	70.05	70.43	69.35	0.69%	1,508,730