NYSE - Nasdaq Real Time Price USD

CMS Energy Corporation (CMS)

68.79

-0.45

(-0.65%)

At close: May 14 at 4:00:02 PM EDT

68.80

+0.01

+(0.01%)

Pre-Market: 8:41:33 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	69.13	69.41	67.71	68.79	68.79	2,628,200
May 13, 2025	69.97	70.35	68.90	69.24	69.24	3,115,600
May 12, 2025	71.22	71.55	69.79	70.08	70.08	2,472,000
May 9, 2025	0.543 Dividend
May 9, 2025	72.32	72.35	71.25	72.28	72.28	2,475,700
May 8, 2025	73.65	73.95	72.45	72.60	72.06	1,961,800
May 7, 2025	73.28	74.41	73.21	73.95	73.40	2,798,600
May 6, 2025	72.92	74.18	72.70	73.37	72.82	2,958,300
May 5, 2025	72.65	73.29	72.25	73.04	72.49	1,871,100
May 2, 2025	73.24	73.53	72.31	72.91	72.36	1,771,900
May 1, 2025	73.50	73.99	72.85	72.97	72.42	2,643,300
Apr 30, 2025	74.04	74.20	72.42	73.65	73.10	3,799,500
Apr 29, 2025	72.35	73.79	72.06	73.63	73.08	4,362,500
Apr 28, 2025	72.24	72.67	71.81	72.51	71.97	2,647,700
Apr 25, 2025	74.61	74.61	72.07	72.18	71.64	3,216,600
Apr 24, 2025	73.64	75.50	73.46	74.14	73.59	5,981,800
Apr 23, 2025	73.72	73.82	72.46	73.50	72.95	4,695,100
Apr 22, 2025	72.64	73.83	72.47	73.70	73.15	3,842,800
Apr 21, 2025	72.74	73.09	71.47	72.10	71.56	3,544,100
Apr 17, 2025	72.62	73.96	72.27	72.91	72.36	2,186,700
Apr 16, 2025	73.29	73.43	71.86	72.17	71.63	1,811,100
Apr 15, 2025	73.67	73.98	72.68	72.71	72.17	2,686,000
Apr 14, 2025	72.00	73.75	71.60	73.53	72.98	2,175,100
Apr 11, 2025	71.47	72.29	69.70	71.82	71.28	3,467,100
Apr 10, 2025	71.13	72.20	70.02	71.55	71.01	2,777,200
Apr 9, 2025	69.75	71.94	68.15	71.13	70.60	4,262,300
Apr 8, 2025	71.79	72.46	69.45	70.19	69.67	2,986,800
Apr 7, 2025	71.66	72.91	70.50	70.94	70.41	4,384,700
Apr 4, 2025	76.38	76.38	72.39	72.69	72.15	4,395,200
Apr 3, 2025	75.67	76.45	74.67	75.51	74.95	3,543,300
Apr 2, 2025	75.20	75.45	74.47	74.66	74.10	2,172,000
Apr 1, 2025	74.90	75.30	74.31	75.14	74.58	2,314,400
Mar 31, 2025	74.47	75.52	74.35	75.11	74.55	3,304,700
Mar 28, 2025	73.78	74.72	73.02	74.18	73.63	2,717,800
Mar 27, 2025	73.54	73.75	73.03	73.15	72.60	1,624,400
Mar 26, 2025	72.21	73.52	72.05	73.31	72.76	1,700,500
Mar 25, 2025	73.00	73.31	71.49	72.04	71.50	2,271,300
Mar 24, 2025	73.45	74.13	73.09	73.14	72.59	3,677,800
Mar 21, 2025	73.85	74.31	73.02	73.50	72.95	4,949,700
Mar 20, 2025	73.86	73.90	73.19	73.69	73.14	1,896,900
Mar 19, 2025	73.31	73.99	73.05	73.71	73.16	2,270,100
Mar 18, 2025	72.78	73.63	72.70	73.50	72.95	1,837,300
Mar 17, 2025	73.00	73.84	72.71	73.26	72.71	1,786,000
Mar 14, 2025	71.61	72.89	71.51	72.77	72.23	1,801,800
Mar 13, 2025	71.51	72.04	71.06	71.88	71.34	1,609,900
Mar 12, 2025	71.50	72.02	70.94	71.18	70.65	2,365,000
Mar 11, 2025	73.80	74.23	72.05	72.08	71.54	3,398,200
Mar 10, 2025	73.37	74.88	73.00	74.01	73.46	2,952,200
Mar 7, 2025	71.71	73.46	71.50	73.08	72.53	3,049,400
Mar 6, 2025	72.32	72.49	71.28	71.64	71.10	2,224,700
Mar 5, 2025	72.27	73.05	71.95	72.38	71.84	2,031,900
Mar 4, 2025	74.44	75.06	72.82	72.87	72.32	2,573,800
Mar 3, 2025	72.71	74.19	72.68	74.06	73.51	2,409,200
Feb 28, 2025	72.92	73.34	72.04	73.05	72.50	3,228,100
Feb 27, 2025	72.57	73.35	72.26	72.34	71.80	2,635,500
Feb 26, 2025	72.65	73.36	72.57	73.20	72.65	2,869,100
Feb 25, 2025	72.36	73.37	72.01	73.08	72.53	2,722,200
Feb 24, 2025	71.46	72.47	71.16	72.12	71.58	2,043,300
Feb 21, 2025	70.57	71.94	70.57	71.49	70.96	2,150,600
Feb 20, 2025	70.50	71.00	70.07	70.70	70.17	2,145,300
Feb 19, 2025	69.54	70.24	69.46	70.15	69.63	1,378,900
Feb 18, 2025	68.96	69.89	68.91	69.54	69.02	2,278,900
Feb 14, 2025	0.543 Dividend
Feb 14, 2025	69.57	69.78	68.74	68.81	68.30	2,237,100
Feb 13, 2025	69.76	70.03	69.41	69.82	68.76	1,864,700
Feb 12, 2025	68.69	69.68	68.35	69.55	68.49	2,119,500
Feb 11, 2025	69.00	69.47	68.23	69.45	68.39	2,434,900
Feb 10, 2025	68.31	69.18	68.03	69.18	68.13	2,224,700
Feb 7, 2025	68.01	68.74	67.04	68.70	67.66	2,904,300
Feb 6, 2025	67.35	68.33	66.53	68.33	67.29	3,448,900
Feb 5, 2025	66.77	67.42	66.38	67.12	66.10	2,700,900
Feb 4, 2025	65.97	66.31	65.50	66.18	65.17	1,733,400
Feb 3, 2025	65.70	66.71	65.17	66.48	65.47	2,454,300
Jan 31, 2025	66.21	66.51	65.83	66.00	65.00	1,812,400
Jan 30, 2025	66.51	66.51	65.51	66.20	65.19	2,674,100
Jan 29, 2025	65.76	66.29	65.71	65.77	64.77	2,044,000
Jan 28, 2025	67.10	67.13	65.35	65.61	64.61	3,195,400
Jan 27, 2025	66.56	67.56	65.47	67.19	66.17	3,877,100
Jan 24, 2025	65.71	66.26	65.55	65.82	64.82	2,215,700
Jan 23, 2025	66.53	66.88	65.10	65.86	64.86	3,509,600
Jan 22, 2025	67.95	68.08	66.42	66.60	65.59	2,536,900
Jan 21, 2025	68.65	68.94	68.20	68.30	67.26	1,786,000
Jan 17, 2025	67.84	68.68	67.61	68.08	67.05	1,922,900
Jan 16, 2025	66.49	68.02	66.45	68.02	66.99	1,983,200
Jan 15, 2025	66.59	66.83	65.80	66.61	65.60	2,119,700
Jan 14, 2025	64.94	65.90	64.41	65.56	64.56	1,741,600
Jan 13, 2025	65.23	65.23	63.97	64.99	64.00	2,183,000
Jan 10, 2025	65.99	66.48	64.97	65.09	64.10	2,559,600
Jan 8, 2025	65.43	66.41	65.34	66.30	65.29	1,323,900
Jan 7, 2025	65.40	66.24	65.37	65.71	64.71	1,579,500
Jan 6, 2025	66.42	66.59	65.27	65.42	64.43	1,009,700
Jan 3, 2025	66.47	66.93	66.34	66.61	65.60	1,267,100
Jan 2, 2025	67.27	67.46	66.38	66.53	65.52	1,297,400
Dec 31, 2024	66.84	67.11	66.22	66.65	65.64	1,086,600
Dec 30, 2024	66.82	66.82	66.10	66.63	65.62	1,678,700
Dec 27, 2024	66.61	67.48	66.60	67.06	66.04	889,100
Dec 26, 2024	66.68	67.13	66.54	66.95	65.93	867,600
Dec 24, 2024	66.47	66.83	66.44	66.82	65.80	800,700
Dec 23, 2024	66.32	66.69	66.03	66.67	65.66	1,334,600
Dec 20, 2024	65.85	66.82	65.65	66.61	65.60	3,507,800
Dec 19, 2024	65.66	66.42	65.47	65.76	64.76	2,152,300
Dec 18, 2024	66.94	67.15	65.82	65.85	64.85	2,044,700
Dec 17, 2024	66.31	67.71	66.24	67.04	66.02	2,998,200
Dec 16, 2024	67.37	67.56	66.08	66.70	65.69	5,059,500
Dec 13, 2024	67.03	67.88	66.83	67.32	66.30	1,946,600
Dec 12, 2024	67.20	67.54	66.68	67.03	66.01	1,706,000
Dec 11, 2024	67.71	67.92	66.63	66.82	65.80	2,187,200
Dec 10, 2024	67.65	67.97	66.44	67.66	66.63	2,626,400
Dec 9, 2024	67.17	67.79	66.70	67.65	66.62	2,827,200
Dec 6, 2024	67.53	67.55	66.68	67.17	66.15	3,485,100
Dec 5, 2024	67.41	68.05	67.28	67.38	66.36	3,652,000
Dec 4, 2024	68.20	68.31	67.14	67.50	66.47	2,913,300
Dec 3, 2024	68.94	69.07	68.24	68.25	67.21	1,939,200
Dec 2, 2024	69.69	69.91	68.34	68.40	67.36	1,406,700
Nov 29, 2024	70.45	70.62	69.59	69.71	68.65	1,354,100
Nov 27, 2024	70.86	71.35	70.36	70.49	69.42	1,763,400
Nov 26, 2024	69.82	70.49	69.45	70.45	69.38	2,265,700
Nov 25, 2024	69.65	70.18	69.11	69.67	68.61	2,644,300
Nov 22, 2024	69.36	69.72	69.20	69.52	68.46	1,311,000
Nov 21, 2024	68.74	69.26	68.27	69.21	68.16	1,512,400
Nov 20, 2024	68.41	68.89	68.37	68.52	67.48	2,111,300
Nov 19, 2024	68.23	68.68	67.71	68.57	67.53	2,688,300
Nov 18, 2024	68.21	69.02	68.00	68.50	67.46	2,284,200
Nov 15, 2024	67.20	68.30	67.20	68.23	67.19	2,677,400
Nov 14, 2024	67.87	68.07	67.20	67.41	66.39	1,911,800
Nov 13, 2024	0.515 Dividend
Nov 13, 2024	67.99	68.11	67.18	67.69	66.66	2,203,700
Nov 12, 2024	68.41	68.72	67.86	68.10	66.56	1,982,500
Nov 11, 2024	67.25	68.83	67.20	68.60	67.05	1,981,700
Nov 8, 2024	66.84	67.90	66.65	67.25	65.73	2,759,900
Nov 7, 2024	67.91	68.05	65.09	66.36	64.86	5,889,100
Nov 6, 2024	69.01	69.10	67.56	67.86	66.32	2,929,800
Nov 5, 2024	68.58	69.12	68.24	69.11	67.54	1,519,800
Nov 4, 2024	68.46	68.58	67.54	68.39	66.84	3,611,200
Nov 1, 2024	69.81	69.94	68.08	68.30	66.75	2,807,400
Oct 31, 2024	70.13	70.52	69.09	69.61	68.03	2,128,400
Oct 30, 2024	69.98	70.13	69.48	70.11	68.52	1,966,500
Oct 29, 2024	70.56	70.68	69.47	69.52	67.95	1,729,300
Oct 28, 2024	71.35	71.43	71.03	71.16	69.55	1,272,000
Oct 25, 2024	72.10	72.24	70.72	70.76	69.16	1,475,600
Oct 24, 2024	72.30	72.40	71.61	71.77	70.14	1,236,900
Oct 23, 2024	71.02	72.12	70.95	72.10	70.47	2,296,500
Oct 22, 2024	70.97	71.09	70.51	71.03	69.42	1,307,100
Oct 21, 2024	71.33	71.51	70.88	71.17	69.56	982,100
Oct 18, 2024	71.01	71.53	70.69	71.29	69.68	1,706,900
Oct 17, 2024	70.99	71.30	70.78	71.01	69.40	1,344,800
Oct 16, 2024	70.35	71.32	70.27	71.17	69.56	1,739,000
Oct 15, 2024	70.49	71.21	70.18	70.30	68.71	1,648,000
Oct 14, 2024	69.47	69.99	69.27	69.87	68.29	1,329,600
Oct 11, 2024	69.39	69.66	68.99	69.34	67.77	2,277,600
Oct 10, 2024	69.71	70.07	68.96	69.14	67.57	1,487,800
Oct 9, 2024	69.79	70.23	69.36	69.62	68.04	1,364,800
Oct 8, 2024	70.31	70.43	69.88	69.97	68.39	1,591,600
Oct 7, 2024	71.09	71.09	69.67	69.77	68.19	3,017,300
Oct 4, 2024	70.55	71.30	70.08	71.22	69.61	2,218,400
Oct 3, 2024	71.22	71.57	70.89	71.14	69.53	1,284,200
Oct 2, 2024	70.45	71.31	70.31	71.25	69.64	3,910,900
Oct 1, 2024	70.59	71.48	70.30	71.05	69.44	1,993,300
Sep 30, 2024	70.81	70.81	70.10	70.63	69.03	2,546,600
Sep 27, 2024	70.05	71.02	70.05	70.43	68.84	1,508,700
Sep 26, 2024	69.62	70.40	69.53	69.95	68.37	1,467,100
Sep 25, 2024	70.40	70.48	69.36	69.83	68.25	1,829,000
Sep 24, 2024	69.70	70.95	69.70	70.08	68.49	2,503,000
Sep 23, 2024	70.26	70.53	69.73	70.29	68.70	2,406,500
Sep 20, 2024	69.36	69.96	69.15	69.84	68.26	4,018,900
Sep 19, 2024	69.54	69.68	68.83	69.23	67.66	2,268,900
Sep 18, 2024	70.21	70.53	69.35	70.00	68.41	1,506,200
Sep 17, 2024	70.27	70.74	70.20	70.26	68.67	2,166,500
Sep 16, 2024	70.48	70.64	70.09	70.48	68.88	4,142,200
Sep 13, 2024	69.41	70.12	69.32	70.09	68.50	1,304,700
Sep 12, 2024	69.23	69.58	68.94	69.31	67.74	1,714,000
Sep 11, 2024	69.32	69.39	68.60	69.23	67.66	2,272,800
Sep 10, 2024	69.18	69.69	69.09	69.51	67.94	2,632,400
Sep 9, 2024	68.00	69.24	67.85	69.12	67.55	2,466,300
Sep 6, 2024	68.49	68.78	67.96	68.01	66.47	1,748,100
Sep 5, 2024	69.64	69.66	67.63	68.31	66.76	4,366,500
Sep 4, 2024	68.97	69.57	68.71	69.16	67.59	1,603,300
Sep 3, 2024	67.94	69.10	67.77	68.68	67.12	2,004,600
Aug 30, 2024	67.78	68.07	67.41	67.86	66.32	1,826,700
Aug 29, 2024	67.42	67.69	66.86	67.67	66.14	1,625,000
Aug 28, 2024	67.75	68.08	67.36	67.41	65.88	1,675,900
Aug 27, 2024	67.55	67.67	67.28	67.45	65.92	1,915,800
Aug 26, 2024	67.39	67.97	67.32	67.71	66.18	1,249,100
Aug 23, 2024	67.42	67.46	67.00	67.12	65.60	2,165,900
Aug 22, 2024	66.93	67.33	66.87	67.26	65.74	1,003,900
Aug 21, 2024	66.73	67.21	66.61	67.00	65.48	1,035,500
Aug 20, 2024	66.70	67.10	66.47	66.73	65.22	1,310,800
Aug 19, 2024	66.40	66.73	66.40	66.53	65.02	1,354,300
Aug 16, 2024	66.10	66.90	65.92	66.45	64.95	2,009,800
Aug 15, 2024	65.85	66.36	65.57	65.96	64.47	1,925,600
Aug 14, 2024	65.88	66.56	65.69	66.32	64.82	1,410,200
Aug 13, 2024	65.96	66.19	65.58	66.05	64.55	1,689,400
Aug 12, 2024	65.33	65.89	65.24	65.78	64.29	1,902,800
Aug 9, 2024	65.28	65.49	64.21	65.40	63.92	1,343,900
Aug 8, 2024	64.97	65.72	64.89	65.21	63.73	1,410,800
Aug 7, 2024	65.03	65.90	64.66	65.56	64.08	1,984,500
Aug 6, 2024	64.58	65.60	64.28	64.90	63.43	1,788,600
Aug 5, 2024	66.25	66.76	64.42	64.50	63.04	2,244,300
Aug 2, 2024	0.515 Dividend
Aug 2, 2024	66.27	67.77	65.48	66.12	64.62	5,154,200
Aug 1, 2024	65.11	66.47	64.47	66.37	64.36	3,400,500
Jul 31, 2024	65.14	65.17	64.58	64.80	62.84	1,570,000
Jul 30, 2024	63.59	65.14	63.43	65.11	63.14	2,399,100
Jul 29, 2024	63.03	63.91	62.73	63.66	61.74	3,074,300
Jul 26, 2024	63.46	63.63	62.77	62.96	61.06	1,609,200
Jul 25, 2024	63.49	64.28	62.33	63.21	61.30	2,846,700
Jul 24, 2024	61.93	62.57	61.42	62.47	60.58	2,311,200
Jul 23, 2024	61.55	61.78	61.26	61.40	59.54	1,488,900
Jul 22, 2024	61.53	61.65	61.25	61.44	59.58	2,040,300
Jul 19, 2024	61.99	61.99	60.84	61.34	59.49	1,817,600
Jul 18, 2024	61.76	62.72	61.56	61.60	59.74	1,579,100
Jul 17, 2024	61.46	62.89	61.32	62.13	60.25	1,864,100
Jul 16, 2024	60.66	61.28	60.28	61.28	59.43	1,897,500
Jul 15, 2024	60.72	60.92	60.03	60.31	58.49	1,758,000
Jul 12, 2024	60.89	61.72	60.60	61.19	59.34	1,878,100
Jul 11, 2024	59.56	60.81	59.45	60.66	58.83	1,740,300
Jul 10, 2024	59.16	59.23	58.62	59.19	57.40	1,920,800
Jul 9, 2024	58.63	59.21	58.50	58.86	57.08	1,730,600
Jul 8, 2024	58.94	59.22	58.50	58.70	56.93	1,980,900
Jul 5, 2024	59.02	59.34	58.72	58.93	57.15	1,561,100
Jul 3, 2024	58.89	59.50	58.78	58.87	57.09	898,200
Jul 2, 2024	58.84	59.20	58.57	58.97	57.19	1,766,200
Jul 1, 2024	59.82	60.05	58.67	58.80	57.02	2,382,800
Jun 28, 2024	60.14	60.14	59.13	59.53	57.73	3,123,900
Jun 27, 2024	59.68	60.05	59.36	59.96	58.15	1,513,500
Jun 26, 2024	58.82	59.70	58.61	59.61	57.81	1,535,100
Jun 25, 2024	60.69	60.83	59.12	59.15	57.36	1,950,400
Jun 24, 2024	59.53	60.96	59.53	60.77	58.93	1,802,400
Jun 21, 2024	59.60	60.13	59.46	59.55	57.75	4,705,600
Jun 20, 2024	58.91	59.55	58.54	59.48	57.68	2,893,400
Jun 18, 2024	59.11	59.58	58.67	58.94	57.16	3,496,900
Jun 17, 2024	59.15	59.69	58.88	59.28	57.49	1,912,300
Jun 14, 2024	59.44	60.09	59.11	59.65	57.85	3,655,900
Jun 13, 2024	59.72	60.39	59.38	59.75	57.94	5,760,800
Jun 12, 2024	61.05	61.08	59.46	59.81	58.00	2,958,700
Jun 11, 2024	60.09	60.57	59.79	60.39	58.56	2,412,300
Jun 10, 2024	60.55	60.90	60.25	60.50	58.67	2,299,300
Jun 7, 2024	60.77	61.03	60.57	60.63	58.80	1,383,400
Jun 6, 2024	61.75	62.16	61.21	61.36	59.51	1,335,500
Jun 5, 2024	62.64	62.68	61.83	61.98	60.11	1,247,700
Jun 4, 2024	62.51	63.09	62.25	62.88	60.98	1,264,100
Jun 3, 2024	62.93	63.44	62.55	62.64	60.75	2,244,400
May 31, 2024	61.60	63.02	61.51	62.93	61.03	3,483,600
May 30, 2024	60.79	61.40	60.67	61.33	59.48	1,890,400
May 29, 2024	60.91	60.91	60.41	60.46	58.63	2,743,500
May 28, 2024	61.37	61.97	61.10	61.24	59.39	2,028,300
May 24, 2024	60.93	61.45	60.70	61.43	59.57	2,134,400
May 23, 2024	61.48	61.72	60.75	60.87	59.03	2,479,500
May 22, 2024	62.27	62.69	61.72	61.84	59.97	1,967,100
May 21, 2024	62.70	63.23	62.49	62.61	60.72	1,804,600
May 20, 2024	63.41	63.50	62.54	62.75	60.85	1,539,600
May 17, 2024	63.25	63.28	62.76	63.24	61.33	1,639,900
May 16, 2024	63.00	63.36	62.87	63.15	61.24	1,369,600
May 15, 2024	62.98	63.45	62.77	62.99	61.09	1,746,600

DTE DTE Energy Company

132.69

-0.11%

LNT Alliant Energy Corporation

60.47

+0.02%

PNW Pinnacle West Capital Corporation

88.30

-0.88%

CNP CenterPoint Energy, Inc.

36.57

-0.25%

WEC WEC Energy Group, Inc.

102.24

-0.42%

FE FirstEnergy Corp.

41.14

-0.22%

XEL Xcel Energy Inc.

68.80

+0.72%

AEE Ameren Corporation

95.01

+0.73%

POR Portland General Electric Company

40.94

-1.35%

EVRG Evergy, Inc.

64.06

-1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CMS Energy Corporation (CMS)

Related Tickers