NYSE - Nasdaq Real Time Price
USD
CMS Energy Corporation (CMS-PC)
15.72
+0.01
(+0.06%)
As of 11:57:05 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.63
15.85
15.70
15.72
15.72
3,246
Oct 29, 2026
15.61
15.87
15.61
15.71
15.71
35,420
Oct 28, 2026
15.71
16.00
15.64
15.64
15.64
30,345
Oct 27, 2026
16.11
16.11
15.74
15.74
15.74
32,500
Oct 26, 2026
16.12
16.20
15.95
16.01
16.01
33,839
Oct 23, 2026
15.68
16.04
15.68
16.00
16.00
15,941
Oct 22, 2026
15.86
16.10
15.77
16.08
16.08
34,287
Oct 21, 2026
16.00
16.07
15.79
15.86
15.86
44,062
Oct 20, 2026
16.13
16.30
16.05
16.07
16.07
21,428
Oct 19, 2026
16.12
16.44
15.88
16.10
16.10
72,866
Oct 16, 2026
15.82
16.33
15.72
15.98
15.98
36,365
Oct 15, 2026
15.99
16.25
15.68
16.14
16.14
79,413
Oct 14, 2026
15.67
15.97
15.31
15.84
15.84
93,041
Oct 13, 2026
15.51
15.91
15.49
15.71
15.71
21,116
Oct 12, 2026
15.60
15.72
15.32
15.59
15.59
44,540
Oct 9, 2026
15.74
15.77
15.61
15.69
15.69
47,673
Oct 8, 2026
15.71
15.86
15.53
15.74
15.74
33,913
Oct 7, 2026
15.73
15.81
15.43
15.78
15.78
141,219
Oct 6, 2026
15.96
16.15
15.91
15.91
15.91
28,820
Oct 5, 2026
15.97
16.21
15.81
16.00
16.00
31,131
Oct 2, 2026
16.25
16.58
16.01
16.07
16.07
53,768
Oct 1, 2026
0.2625
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
16.32
16.40
16.12
16.23
16.23
50,554
Sep 30, 2026
16.60
16.80
16.56
16.65
16.39
209,398
Sep 29, 2026
16.61
16.83
16.42
16.62
16.36
50,224
Sep 28, 2026
16.80
16.85
16.48
16.60
16.34
44,187
Sep 25, 2026
16.62
16.84
16.50
16.82
16.55
34,807
Sep 24, 2026
16.49
16.82
16.26
16.68
16.42
26,821
Sep 23, 2026
16.48
16.76
16.27
16.60
16.34
44,380
Sep 22, 2026
16.66
16.82
16.33
16.47
16.21
15,883
Sep 21, 2026
16.48
16.80
16.26
16.64
16.38
29,336
Sep 18, 2026
16.25
16.72
16.23
16.42
16.16
47,942
Sep 17, 2026
16.23
16.30
16.04
16.30
16.04
34,168
Sep 16, 2026
16.00
16.24
15.85
16.13
15.87
34,792
Sep 15, 2026
16.04
16.20
15.78
15.98
15.73
50,494
Sep 14, 2026
16.14
16.28
15.94
16.15
15.89
15,304
Sep 11, 2026
16.09
16.24
15.80
16.15
15.90
21,300
Sep 10, 2026
16.02
16.05
15.86
15.95
15.70
18,776
Sep 9, 2026
16.04
16.28
15.96
16.02
15.77
36,185
Sep 8, 2026
16.09
16.30
16.05
16.05
15.80
34,429
Sep 4, 2026
16.22
16.22
16.04
16.09
15.84
9,190
Sep 3, 2026
16.08
16.24
16.03
16.07
15.82
22,308
Sep 2, 2026
16.11
16.30
15.94
16.07
15.81
26,895
Sep 1, 2026
16.25
16.39
15.88
16.04
15.79
14,350
Aug 31, 2026
16.25
16.35
16.10
16.25
15.99
28,667
Aug 28, 2026
16.32
16.53
16.27
16.31
16.05
32,309
Aug 27, 2026
16.31
16.39
16.25
16.32
16.06
18,475
Aug 26, 2026
16.48
16.55
16.20
16.33
16.07
19,133
Aug 25, 2026
16.37
16.66
16.19
16.49
16.23
61,788
Aug 24, 2026
16.32
16.36
16.10
16.36
16.10
30,752
Aug 21, 2026
16.33
16.39
16.26
16.28
16.02
55,071
Aug 20, 2026
16.17
16.48
16.01
16.40
16.14
48,344
Aug 19, 2026
16.17
16.43
16.16
16.25
15.99
21,764
Aug 18, 2026
16.17
16.28
16.06
16.14
15.89
24,210
Aug 17, 2026
16.44
16.44
16.22
16.24
15.98
23,477
Aug 14, 2026
16.36
16.43
16.31
16.41
16.15
10,482
Aug 13, 2026
16.43
16.45
16.36
16.41
16.15
4,735
Aug 12, 2026
16.38
16.48
16.36
16.36
16.10
14,132
Aug 11, 2026
16.55
16.55
16.31
16.35
16.09
14,650
Aug 10, 2026
16.59
16.59
16.35
16.50
16.24
26,902
Aug 7, 2026
16.48
16.61
16.36
16.54
16.28
22,059
Aug 6, 2026
16.58
16.58
16.46
16.46
16.20
14,173
Aug 5, 2026
16.70
16.71
16.52
16.53
16.27
10,390
Aug 4, 2026
16.50
16.65
16.50
16.62
16.36
32,157
Aug 3, 2026
16.54
16.61
16.50
16.53
16.27
8,204
Jul 31, 2026
16.43
16.61
16.34
16.54
16.28
28,618
Jul 30, 2026
16.41
16.55
16.41
16.48
16.22
14,171
Jul 29, 2026
16.50
16.57
16.41
16.50
16.23
23,051
Jul 28, 2026
16.46
16.64
16.44
16.50
16.24
28,888
Jul 27, 2026
16.65
16.65
16.32
16.56
16.30
18,227
Jul 24, 2026
16.47
16.51
16.33
16.47
16.21
38,007
Jul 23, 2026
16.48
16.69
16.41
16.46
16.20
31,951
Jul 22, 2026
16.67
16.78
16.63
16.63
16.37
14,211
Jul 21, 2026
16.80
16.86
16.61
16.77
16.51
18,635
Jul 20, 2026
16.80
17.23
16.78
16.82
16.56
15,941
Jul 17, 2026
16.59
16.74
16.57
16.74
16.48
19,400
Jul 16, 2026
16.57
16.64
16.47
16.62
16.36
13,496
Jul 15, 2026
16.57
16.64
16.45
16.57
16.31
18,816
Jul 14, 2026
16.48
16.61
16.45
16.46
16.20
21,427
Jul 13, 2026
16.53
16.64
16.44
16.46
16.20
12,246
Jul 10, 2026
16.51
16.59
16.49
16.56
16.30
12,946
Jul 9, 2026
16.49
16.59
16.47
16.58
16.32
14,334
Jul 8, 2026
16.67
16.69
16.46
16.58
16.32
13,503
Jul 7, 2026
16.82
16.84
16.60
16.60
16.34
31,403
Jul 6, 2026
16.95
16.96
16.82
16.84
16.57
11,966
Jul 2, 2026
16.96
17.00
16.85
16.90
16.63
6,540
Jul 1, 2026
0.2625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
16.87
17.07
16.82
16.87
16.60
8,114
Jun 30, 2026
17.27
17.35
17.06
17.06
16.53
75,907
Jun 29, 2026
17.07
17.26
17.04
17.21
16.68
25,155
Jun 26, 2026
16.98
17.08
16.93
17.06
16.53
17,867
Jun 25, 2026
17.08
17.08
17.00
17.04
16.51
18,518
Jun 24, 2026
17.01
17.08
16.92
17.07
16.54
25,566
Jun 23, 2026
16.99
17.04
16.93
17.04
16.51
27,947
Jun 22, 2026
17.00
17.19
16.98
17.00
16.47
23,405
Jun 18, 2026
16.93
17.15
16.93
17.08
16.55
12,131
Jun 17, 2026
16.95
17.10
16.95
16.98
16.46
29,739
Jun 16, 2026
16.95
17.11
16.93
17.02
16.49
11,091
Jun 15, 2026
16.90
17.05
16.81
17.01
16.49
16,618
Jun 12, 2026
16.96
17.01
16.82
16.94
16.42
16,938
Jun 11, 2026
16.76
16.90
16.76
16.88
16.35
17,125
Jun 10, 2026
16.83
16.85
16.78
16.78
16.26
8,224
Jun 9, 2026
16.74
16.84
16.74
16.80
16.28
16,597
Jun 8, 2026
16.90
16.94
16.74
16.74
16.22
18,597
Jun 5, 2026
16.87
16.90
16.75
16.78
16.26
9,435
Jun 4, 2026
16.86
16.96
16.82
16.91
16.38
14,740
Jun 3, 2026
17.02
17.02
16.93
16.94
16.42
6,856
Jun 2, 2026
17.06
17.06
16.96
17.00
16.47
15,515
Jun 1, 2026
17.07
17.07
16.96
17.03
16.50
6,454
May 29, 2026
17.09
17.14
16.96
17.05
16.52
22,808
May 28, 2026
17.07
17.09
16.86
17.06
16.53
6,723
May 27, 2026
17.00
17.07
16.84
17.02
16.50
21,126
May 26, 2026
16.96
16.98
16.80
16.91
16.39
17,976
May 22, 2026
16.78
16.90
16.75
16.85
16.33
24,099
May 21, 2026
17.02
17.02
16.69
16.85
16.33
20,241
May 20, 2026
16.96
17.10
16.74
16.95
16.43
14,773
May 19, 2026
16.84
17.04
16.72
16.92
16.40
30,700
May 18, 2026
16.96
16.99
16.80
16.86
16.34
18,027
May 15, 2026
17.09
17.12
16.84
16.84
16.32
26,921
May 14, 2026
17.12
17.25
17.12
17.20
16.67
5,574
May 13, 2026
17.16
17.25
17.10
17.12
16.59
8,107
May 12, 2026
17.30
17.30
17.13
17.22
16.69
6,267
May 11, 2026
17.34
17.36
17.20
17.35
16.81
13,001
May 8, 2026
17.32
17.32
17.22
17.29
16.76
13,658
May 7, 2026
17.20
17.37
17.19
17.20
16.67
8,078
May 6, 2026
17.17
17.38
17.16
17.34
16.80
23,212
May 5, 2026
17.14
17.24
17.14
17.20
16.67
20,075
May 4, 2026
17.22
17.29
17.14
17.14
16.61
8,897
May 1, 2026
17.41
17.56
17.16
17.30
16.77
7,058
Apr 30, 2026
17.07
17.38
16.98
17.33
16.79
20,280
Apr 29, 2026
17.15
17.28
16.97
16.97
16.45
10,926
Apr 28, 2026
17.28
17.30
17.14
17.21
16.68
8,503
Apr 27, 2026
17.35
17.35
17.22
17.28
16.75
4,731
Apr 24, 2026
17.22
17.40
17.21
17.33
16.79
9,610
Apr 23, 2026
17.34
17.35
17.14
17.22
16.68
11,806
Apr 22, 2026
17.26
17.35
17.14
17.33
16.79
14,359
Apr 21, 2026
17.39
17.39
17.13
17.14
16.61
12,212
Apr 20, 2026
17.40
17.40
17.27
17.31
16.77
6,109
Apr 17, 2026
17.43
17.43
17.30
17.38
16.84
10,146
Apr 16, 2026
17.40
17.40
17.29
17.34
16.80
12,899
Apr 15, 2026
17.40
17.40
17.30
17.40
16.86
15,017
Apr 14, 2026
17.20
17.38
17.10
17.31
16.77
29,929
Apr 13, 2026
16.95
17.24
16.84
17.14
16.61
34,387
Apr 10, 2026
16.92
17.03
16.80
16.95
16.43
37,993
Apr 9, 2026
16.89
16.92
16.72
16.91
16.39
26,588
Apr 8, 2026
16.79
16.90
16.71
16.79
16.27
-
Apr 7, 2026
16.63
16.67
16.40
16.67
16.15
20,560
Apr 6, 2026
16.64
16.73
16.61
16.70
16.18
18,917
Apr 2, 2026
16.46
16.74
16.46
16.71
16.19
22,491
Apr 1, 2026
0.2625
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
16.48
16.72
16.41
16.59
16.08
27,929
Mar 31, 2026
16.48
16.75
16.36
16.75
15.98
291,926
Mar 30, 2026
16.63
16.75
16.47
16.48
15.72
31,688
Mar 27, 2026
16.71
16.76
16.62
16.63
15.86
24,119
Mar 26, 2026
16.77
17.09
16.67
16.74
15.97
23,063
Mar 25, 2026
16.91
16.95
16.84
16.90
16.12
26,717
Mar 24, 2026
16.93
16.93
16.73
16.79
16.02
21,236
Mar 23, 2026
17.05
17.07
16.86
16.89
16.11
38,121
Mar 20, 2026
16.97
17.10
16.83
16.96
16.18
17,083
Mar 19, 2026
17.05
17.19
16.89
17.04
16.25
26,151
Mar 18, 2026
17.18
17.25
17.05
17.19
16.40
34,772
Mar 17, 2026
17.22
17.30
17.16
17.22
16.43
26,796
Mar 16, 2026
17.31
17.37
17.15
17.16
16.37
33,495
Mar 13, 2026
17.40
17.40
17.13
17.16
16.37
15,071
Mar 12, 2026
17.45
17.50
17.21
17.23
16.44
34,825
Mar 11, 2026
17.51
17.53
17.24
17.31
16.51
15,543
Mar 10, 2026
17.40
17.51
17.40
17.43
16.63
200
Mar 9, 2026
17.41
17.61
17.33
17.44
16.64
200
Mar 6, 2026
17.50
18.00
17.45
17.52
16.71
200
Mar 5, 2026
17.89
17.92
17.58
17.58
16.77
200
Mar 4, 2026
17.82
18.02
17.82
17.95
17.12
200
Mar 3, 2026
17.70
17.97
17.70
17.89
17.07
200
Mar 2, 2026
17.91
18.02
17.82
17.95
17.13
200
Feb 27, 2026
17.77
17.92
17.66
17.86
17.04
200
Feb 26, 2026
17.88
17.92
17.75
17.83
17.01
9,604
Feb 25, 2026
17.90
17.95
17.75
17.83
17.01
200
Feb 24, 2026
17.93
17.93
17.80
17.83
17.01
200
Feb 23, 2026
17.93
18.08
17.90
18.00
17.17
200
Feb 20, 2026
17.98
18.11
17.90
18.00
17.17
10,204
Feb 19, 2026
18.08
18.18
17.94
17.99
17.16
15,782
Feb 18, 2026
18.10
18.29
18.09
18.12
17.28
29,970
Feb 17, 2026
17.90
18.09
17.90
18.03
17.20
21,422
Feb 13, 2026
17.97
17.97
17.85
17.90
17.07
6,642
Feb 12, 2026
17.70
17.95
17.70
17.90
17.07
32,500
Feb 11, 2026
17.66
17.80
17.62
17.75
16.93
10,679
Feb 10, 2026
17.60
17.79
17.56
17.70
16.88
27,226
Feb 9, 2026
17.72
17.72
17.56
17.56
16.75
14,475
Feb 6, 2026
17.74
17.74
17.47
17.70
16.88
13,709
Feb 5, 2026
17.43
17.66
17.43
17.65
16.84
31,964
Feb 4, 2026
17.58
17.65
17.49
17.49
16.68
20,091
Feb 3, 2026
17.81
17.82
17.58
17.60
16.79
20,735
Feb 2, 2026
17.72
17.84
17.66
17.73
16.91
7,264
Jan 30, 2026
17.75
17.94
17.66
17.71
16.89
15,440
Jan 29, 2026
17.95
17.95
17.73
17.74
16.92
8,602
Jan 28, 2026
17.90
17.97
17.81
17.91
17.08
6,244
Jan 27, 2026
17.87
18.00
17.81
17.89
17.07
9,783
Jan 26, 2026
17.98
17.98
17.87
17.93
17.10
15,195
Jan 23, 2026
17.97
18.18
17.87
17.94
17.11
12,484
Jan 22, 2026
18.00
18.17
17.90
18.01
17.18
30,109
Jan 21, 2026
17.85
18.04
17.82
17.94
17.12
14,857
Jan 20, 2026
18.00
18.01
17.84
17.93
17.10
25,675
Jan 16, 2026
17.91
18.15
17.91
18.05
17.22
18,187
Jan 15, 2026
17.99
18.10
17.72
17.98
17.15
24,453
Jan 14, 2026
17.80
17.85
17.70
17.84
17.02
15,302
Jan 13, 2026
17.74
17.89
17.52
17.85
17.02
21,929
Jan 12, 2026
17.53
17.81
17.37
17.71
16.89
16,532
Jan 9, 2026
17.57
17.64
17.46
17.50
16.69
10,477
Jan 8, 2026
17.79
17.79
17.55
17.55
16.74
16,279
Jan 7, 2026
17.65
17.79
17.64
17.75
16.93
17,195
Jan 6, 2026
17.75
17.88
17.51
17.55
16.74
13,033
Jan 5, 2026
17.65
17.88
17.60
17.66
16.85
26,960
Jan 2, 2026
17.59
17.70
17.35
17.68
16.86
16,554
Dec 31, 2025
0.2625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
17.50
17.50
17.33
17.45
16.65
51,918
Dec 30, 2025
17.57
17.76
17.56
17.74
16.67
26,921
Dec 29, 2025
17.60
17.77
17.46
17.57
16.51
55,953
Dec 26, 2025
17.59
17.67
17.53
17.60
16.54
16,255
Dec 24, 2025
17.52
17.65
17.51
17.62
16.55
24,060
Dec 23, 2025
17.68
17.72
17.56
17.61
16.55
23,114
Dec 22, 2025
17.62
17.74
17.59
17.59
16.53
31,645
Dec 19, 2025
17.59
17.73
17.48
17.71
16.64
26,484
Dec 18, 2025
17.55
17.74
17.45
17.67
16.61
50,128
Dec 17, 2025
17.45
17.60
17.34
17.44
16.39
24,506
Dec 16, 2025
17.41
17.48
17.33
17.47
16.42
33,728
Dec 15, 2025
17.37
17.69
17.33
17.39
16.34
70,196
Dec 12, 2025
17.43
17.64
17.34
17.36
16.31
19,453
Dec 11, 2025
17.56
17.65
17.39
17.55
16.49
55,927
Dec 10, 2025
17.28
17.57
17.24
17.50
16.45
16,306
Dec 9, 2025
17.12
17.42
17.12
17.35
16.31
37,360
Dec 8, 2025
17.40
17.40
17.06
17.11
16.08
56,915
Dec 5, 2025
17.38
17.44
17.26
17.39
16.34
23,681
Dec 4, 2025
17.29
17.44
17.27
17.34
16.30
28,446
Dec 3, 2025
17.41
17.51
17.30
17.34
16.30
22,266
Dec 2, 2025
17.56
17.79
17.28
17.49
16.44
32,347
Dec 1, 2025
17.57
17.70
17.56
17.61
16.55
17,795
Nov 28, 2025
17.76
17.79
17.63
17.70
16.63
6,947
Nov 26, 2025
17.60
17.76
17.50
17.76
16.69
14,515
Nov 25, 2025
17.51
17.70
17.40
17.68
16.62
26,465
Nov 24, 2025
17.43
17.60
17.38
17.45
16.40
21,289
Nov 21, 2025
17.38
17.53
17.23
17.39
16.34
54,170
Nov 20, 2025
17.83
17.86
17.26
17.47
16.42
38,370
Nov 19, 2025
17.95
17.98
17.73
17.76
16.69
35,860
Nov 18, 2025
17.97
18.20
17.69
18.05
16.96
41,045
Nov 17, 2025
18.27
18.46
17.67
18.01
16.93
65,872
Nov 14, 2025
18.27
18.70
18.19
18.27
17.17
20,038
Nov 13, 2025
18.80
18.99
18.22
18.22
17.12
27,580
Nov 12, 2025
18.90
18.99
18.78
18.79
17.66
14,001
Nov 11, 2025
19.00
19.03
18.82
18.83
17.70
11,839
Nov 10, 2025
18.99
19.26
18.79
18.84
17.71
12,853
Nov 7, 2025
18.88
18.92
18.84
18.87
17.73
9,940
Nov 6, 2025
19.05
19.12
18.81
19.03
17.88
7,854
Nov 5, 2025
19.07
19.07
18.90
18.97
17.83
10,617
Nov 4, 2025
18.95
19.13
18.83
18.88
17.74
18,149
Nov 3, 2025
19.12
19.29
18.90
18.98
17.84
27,185
Oct 31, 2025
19.23
19.23
18.96
19.12
17.97
15,873
Oct 30, 2025
19.17
19.36
18.91
19.11
17.96
26,399
