CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	66.47	66.93	66.34	66.61	66.61	0.12%	1,267,130
Jan 2, 2025	67.27	67.46	66.38	66.53	66.53	-0.18%	1,297,354
Dec 31, 2024	66.84	67.11	66.22	66.65	66.65	0.03%	1,086,627
Dec 30, 2024	66.82	66.82	66.10	66.63	66.63	-0.64%	1,678,675
Dec 27, 2024	66.61	67.48	66.60	67.06	67.06	0.16%	889,096
Dec 26, 2024	66.68	67.13	66.54	66.95	66.95	0.19%	867,630
Dec 24, 2024	66.47	66.83	66.44	66.82	66.82	0.22%	800,714
Dec 23, 2024	66.32	66.69	66.03	66.67	66.67	0.09%	1,334,653
Dec 20, 2024	65.85	66.82	65.65	66.61	66.61	1.29%	3,507,761
Dec 19, 2024	65.66	66.42	65.47	65.76	65.76	-0.14%	2,152,309
Dec 18, 2024	66.94	67.15	65.82	65.85	65.85	-1.78%	2,044,723
Dec 17, 2024	66.31	67.71	66.24	67.04	67.04	0.51%	2,998,175
Dec 16, 2024	67.37	67.56	66.08	66.70	66.70	-0.92%	5,059,581
Dec 13, 2024	67.03	67.88	66.84	67.32	67.32	0.43%	1,946,568
Dec 12, 2024	67.20	67.54	66.68	67.03	67.03	0.31%	1,706,016
Dec 11, 2024	67.71	67.92	66.63	66.82	66.82	-1.24%	2,187,187
Dec 10, 2024	67.65	67.97	66.45	67.66	67.66	0.01%	2,626,492
Dec 9, 2024	67.17	67.79	66.70	67.65	67.65	0.71%	2,827,292
Dec 6, 2024	67.53	67.55	66.68	67.17	67.17	-0.31%	3,485,140
Dec 5, 2024	67.41	68.05	67.28	67.38	67.38	-0.18%	3,651,961
Dec 4, 2024	68.20	68.31	67.14	67.50	67.50	-1.10%	2,913,344
Dec 3, 2024	68.94	69.07	68.24	68.25	68.25	-0.22%	1,939,185
Dec 2, 2024	69.69	69.91	68.34	68.40	68.40	-1.88%	1,406,685
Nov 29, 2024	70.45	70.62	69.59	69.71	69.71	-1.11%	1,354,050
Nov 27, 2024	70.86	71.35	70.36	70.49	70.49	0.06%	1,763,393
Nov 26, 2024	69.82	70.49	69.45	70.45	70.45	1.12%	2,265,732
Nov 25, 2024	69.65	70.18	69.11	69.67	69.67	0.22%	2,644,264
Nov 22, 2024	69.36	69.72	69.20	69.52	69.52	0.45%	1,310,999
Nov 21, 2024	68.74	69.26	68.27	69.21	69.21	1.01%	1,512,432
Nov 20, 2024	68.41	68.89	68.37	68.52	68.52	-0.07%	2,111,260
Nov 19, 2024	68.23	68.68	67.71	68.57	68.57	0.10%	2,688,279
Nov 18, 2024	68.21	69.02	68.00	68.50	68.50	0.40%	2,284,248
Nov 15, 2024	67.20	68.30	67.20	68.23	68.23	1.22%	2,677,401
Nov 14, 2024	67.87	68.07	67.20	67.41	67.41	-0.41%	1,911,811
Nov 13, 2024	67.99	68.11	67.18	67.69	67.69	-0.60%	2,203,712
Nov 12, 2024	68.41	68.72	67.86	68.10	67.59	-0.73%	1,982,497
Nov 11, 2024	67.25	68.83	67.20	68.60	68.08	2.01%	1,981,686
Nov 8, 2024	66.84	67.90	66.65	67.25	66.74	1.34%	2,759,884
Nov 7, 2024	67.91	68.05	65.09	66.36	65.86	-2.21%	5,889,148
Nov 6, 2024	69.01	69.10	67.56	67.86	67.35	-1.81%	2,929,768
Nov 5, 2024	68.58	69.12	68.24	69.11	68.59	1.05%	1,519,976
Nov 4, 2024	68.46	68.58	67.54	68.39	67.87	0.13%	3,611,167
Nov 1, 2024	69.81	69.94	68.08	68.30	67.78	-1.88%	2,807,363
Oct 31, 2024	70.13	70.52	69.09	69.61	69.08	-0.71%	2,128,446
Oct 30, 2024	69.98	70.13	69.48	70.11	69.58	0.85%	1,966,519
Oct 29, 2024	70.56	70.68	69.47	69.52	69.00	-2.30%	1,729,290
Oct 28, 2024	71.35	71.43	71.03	71.16	70.62	0.57%	1,271,974
Oct 25, 2024	72.10	72.24	70.72	70.76	70.23	-1.41%	1,475,606
Oct 24, 2024	72.30	72.40	71.62	71.77	71.23	-0.46%	1,236,934
Oct 23, 2024	71.02	72.12	70.95	72.10	71.56	1.51%	2,296,538
Oct 22, 2024	70.97	71.09	70.51	71.03	70.49	-0.20%	1,307,147
Oct 21, 2024	71.33	71.51	70.88	71.17	70.63	-0.17%	982,091
Oct 18, 2024	71.01	71.53	70.69	71.29	70.75	0.39%	1,706,878
Oct 17, 2024	70.99	71.30	70.78	71.01	70.47	-0.22%	1,344,810
Oct 16, 2024	70.35	71.32	70.27	71.17	70.63	1.24%	1,738,986
Oct 15, 2024	70.49	71.21	70.18	70.30	69.77	0.62%	1,648,051
Oct 14, 2024	69.47	69.99	69.27	69.87	69.34	0.76%	1,329,632
Oct 11, 2024	69.39	69.66	68.99	69.34	68.82	0.29%	2,277,603
Oct 10, 2024	69.71	70.07	68.96	69.14	68.62	-0.69%	1,487,818
Oct 9, 2024	69.79	70.23	69.36	69.62	69.09	-0.50%	1,364,780
Oct 8, 2024	70.31	70.43	69.88	69.97	69.44	0.29%	1,591,624
Oct 7, 2024	71.09	71.09	69.67	69.77	69.24	-2.04%	3,017,319
Oct 4, 2024	70.55	71.30	70.08	71.22	70.68	0.11%	2,218,453
Oct 3, 2024	71.22	71.57	70.89	71.14	70.60	-0.15%	1,284,152
Oct 2, 2024	70.45	71.31	70.31	71.25	70.71	0.28%	3,910,937
Oct 1, 2024	70.59	71.48	70.30	71.05	70.51	0.59%	1,993,340
Sep 30, 2024	70.81	70.81	70.10	70.63	70.10	0.28%	2,546,630
Sep 27, 2024	70.05	71.02	70.05	70.43	69.90	0.69%	1,508,730
Sep 26, 2024	69.62	70.40	69.53	69.95	69.42	0.17%	1,467,060
Sep 25, 2024	70.40	70.48	69.36	69.83	69.30	-0.36%	1,828,952
Sep 24, 2024	69.70	70.95	69.70	70.08	69.55	-0.30%	2,502,996
Sep 23, 2024	70.26	70.53	69.73	70.29	69.76	0.64%	2,406,525
Sep 20, 2024	69.36	69.96	69.15	69.84	69.31	0.88%	4,018,857
Sep 19, 2024	69.54	69.68	68.83	69.23	68.71	-1.10%	2,268,857
Sep 18, 2024	70.21	70.53	69.35	70.00	69.47	-0.37%	1,506,225
Sep 17, 2024	70.27	70.74	70.20	70.26	69.73	-0.31%	2,166,480
Sep 16, 2024	70.48	70.64	70.09	70.48	69.95	0.56%	4,142,242
Sep 13, 2024	69.41	70.12	69.32	70.09	69.56	1.13%	1,304,671
Sep 12, 2024	69.23	69.59	68.94	69.31	68.79	0.12%	1,714,019
Sep 11, 2024	69.32	69.39	68.60	69.23	68.71	-0.40%	2,272,757
Sep 10, 2024	69.18	69.70	69.09	69.51	68.99	0.56%	2,632,410
Sep 9, 2024	68.00	69.24	67.85	69.12	68.60	1.63%	2,466,333
Sep 6, 2024	68.49	68.78	67.96	68.01	67.50	-0.44%	1,748,115
Sep 5, 2024	69.64	69.66	67.63	68.31	67.79	-1.23%	4,366,482
Sep 4, 2024	68.97	69.57	68.71	69.16	68.64	0.70%	1,603,076
Sep 3, 2024	67.94	69.10	67.77	68.68	68.16	1.21%	2,004,607
Aug 30, 2024	67.78	68.07	67.41	67.86	67.35	0.28%	1,826,692
Aug 29, 2024	67.42	67.69	66.86	67.67	67.16	0.39%	1,624,962
Aug 28, 2024	67.75	68.08	67.36	67.41	66.90	-0.06%	1,675,900
Aug 27, 2024	67.55	67.67	67.28	67.45	66.94	-0.38%	1,915,849
Aug 26, 2024	67.39	67.97	67.32	67.71	67.20	0.88%	1,249,061
Aug 23, 2024	67.42	67.46	67.00	67.12	66.61	-0.21%	2,165,966
Aug 22, 2024	66.93	67.33	66.87	67.26	66.75	0.39%	1,003,870
Aug 21, 2024	66.73	67.21	66.61	67.00	66.49	0.40%	1,035,510
Aug 20, 2024	66.70	67.10	66.47	66.73	66.23	0.30%	1,310,807
Aug 19, 2024	66.40	66.73	66.40	66.53	66.03	0.12%	1,354,325
Aug 16, 2024	66.10	66.90	65.92	66.45	65.95	0.74%	2,009,840
Aug 15, 2024	65.85	66.36	65.57	65.96	65.46	-0.54%	1,925,579
Aug 14, 2024	65.88	66.56	65.69	66.32	65.82	0.41%	1,410,194
Aug 13, 2024	65.96	66.19	65.58	66.05	65.55	0.41%	1,689,436