Skip to main content
CMS logo

CMS Energy Corporation

CMSNYSEUtilitiesUtilities - Regulated Electric

$68.70Today:- (-)1Y −10.48%

As of Oct 16, 2026 close

Market cap
$20.80B
P/E (TTM)
20.38
Forward P/E
19.92
Dividend yield
3.37%
52-week range
$62.29$80.36
Volume (live)
-
Avg. volume (3M)
3.93M

CMS Energy (CMS) Historical Stock Prices

Analyze CMS Energy (CMS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CMS Energy (CMS) Interactive Price Chart

Interactive historical price chart showing CMS Energy stock price movements and trends across multiple time periods.

Loading chart...

CMS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CMS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202667.2768.9966.9668.7068.707.73M
Oct 15, 202667.9367.9366.8166.9466.945.00M
Oct 14, 202666.2766.9865.1966.8266.824.20M
Oct 13, 202666.2866.4364.9966.3066.303.24M
Oct 12, 202665.5865.8665.0465.8665.862.92M
Oct 9, 202665.1265.6465.0765.4965.492.66M
Oct 8, 202665.0765.4764.5365.3465.343.19M
Oct 7, 202665.0765.4064.6565.0765.073.88M
Oct 6, 202664.3565.1164.1065.0765.073.67M
Oct 5, 202663.8364.5863.3764.0364.035.35M
Oct 2, 202664.0564.6363.6563.7463.744.99M
Oct 1, 202662.9663.7062.5563.6463.645.77M
Sep 30, 202663.7263.8563.0163.0863.084.73M
Sep 29, 202662.2863.5062.2863.4563.456.43M
Sep 28, 202663.0063.2662.4162.6062.604.13M
Sep 25, 202662.7263.1562.3862.9562.953.84M
Sep 24, 202663.3363.5062.7662.7762.774.99M
Sep 23, 202664.0464.0462.9363.1563.153.82M
Sep 22, 202664.6665.0164.1964.2764.274.44M
Sep 21, 202665.3865.4164.4264.7064.702.77M
Sep 18, 202665.8665.8665.1465.3465.345.64M
Sep 17, 202666.2566.5765.7966.2066.203.08M
Sep 16, 202666.3466.6465.6765.9965.992.04M
Sep 15, 202666.8066.9265.7565.9265.922.91M
Sep 14, 202667.5167.8066.5866.8266.822.98M
Sep 11, 202668.1168.3667.0067.1567.152.62M
Sep 10, 202668.4268.7367.6767.6867.682.80M
Sep 9, 202668.7168.9567.9168.1768.172.31M
Sep 8, 202668.2869.3668.2868.7968.792.67M
Sep 4, 202668.2369.1468.2368.4668.463.16M
Sep 3, 202668.3168.7168.1368.5968.593.16M
Sep 2, 202667.7568.2567.1968.0668.062.79M
Sep 1, 202668.4668.7067.5767.9667.962.75M
Aug 31, 202667.7668.3467.4768.0668.063.23M
Aug 28, 202668.7668.9367.9468.2168.212.18M
Aug 27, 202668.5868.8068.2268.3568.351.91M
Aug 26, 202668.8469.4168.8469.2369.232.37M
Aug 25, 202668.4069.0768.2868.7468.742.57M
Aug 24, 202668.6268.7267.9068.4268.423.42M
Aug 21, 202670.0970.0968.2568.2768.273.70M
Aug 20, 202670.3670.9569.7669.8369.833.42M
Aug 19, 202671.5871.6470.4870.6170.612.62M
Aug 18, 202672.2872.4470.9971.0671.064.65M
Aug 17, 202671.0071.5970.7271.4071.404.31M
Aug 14, 202670.4171.3970.3671.1171.112.24M
Aug 13, 202670.2270.7470.0570.5170.513.79M
Aug 12, 202669.6570.1769.5970.0270.025.28M
Aug 11, 202669.0669.7968.7469.6269.624.46M
Aug 10, 202670.4870.6768.9369.0669.063.83M
Aug 7, 202670.3671.4169.8771.0371.032.95M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.