Cummins Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	252.00	252.00	252.00	252.00	16.562	0
2022-03-30	252.00	252.00	252.00	252.00	16.562	0
2022-03-29	252.00	252.00	252.00	252.00	16.562	0
2022-03-28	252.00	252.00	252.00	252.00	16.562	0
2022-03-25	252.00	252.00	252.00	252.00	16.562	0
2022-03-24	252.00	252.00	252.00	252.00	16.562	28
2022-03-23	253.51	253.51	253.51	253.51	16.661	0
2022-03-22	253.51	253.51	253.51	253.51	16.661	0
2022-03-21	253.51	253.51	253.51	253.51	16.661	0
2022-03-18	253.51	253.51	253.51	253.51	16.661	5,838
2022-03-17	248.50	248.50	248.50	248.50	16.332	0
2022-03-16	248.50	248.50	248.50	248.50	16.332	0
2022-03-15	248.50	248.50	248.50	248.50	16.332	0
2022-03-14	248.50	248.50	248.50	248.50	16.332	0
2022-03-11	248.50	248.50	248.50	248.50	16.332	280
2022-03-10	253.00	253.00	253.00	253.00	16.627	0
2022-03-09	253.00	253.00	253.00	253.00	16.627	0
2022-03-08	253.00	253.00	253.00	253.00	16.627	7,700
2022-03-07	259.48	259.48	259.48	259.48	17.053	0
2022-03-04	259.48	259.48	259.48	259.48	17.053	0
2022-03-03	259.48	259.48	259.48	259.48	17.053	14
2022-03-02	271.89	271.89	271.89	271.89	17.869	0
2022-02-25	271.89	271.89	271.89	271.89	17.869	0
2022-02-24	271.89	271.89	271.89	271.89	17.869	0
2022-02-23	271.89	271.89	271.89	271.89	17.869	56
2022-02-22	285.60	285.60	285.60	285.60	18.770	0
2022-02-21	285.60	285.60	285.60	285.60	18.770	0
2022-02-18	285.60	285.60	285.60	285.60	18.770	0
2022-02-17	284.20	285.60	284.20	285.60	18.770	392
2022-02-16	285.94	285.94	284.78	284.78	18.595	3,374
2022-02-15	295.80	295.80	295.80	295.80	19.315	0
2022-02-14	295.80	295.80	295.80	295.80	19.315	0
2022-02-11	295.80	295.80	295.80	295.80	19.315	0
2022-02-10	295.80	295.80	295.80	295.80	19.315	0
2022-02-09	295.84	295.84	295.80	295.80	19.315	42
2022-02-08	301.07	301.07	291.90	291.90	19.060	322
2022-02-07	297.50	297.50	297.50	297.50	19.426	0
2022-02-04	297.50	297.50	297.50	297.50	19.426	0
2022-02-03	297.50	297.50	297.50	297.50	19.426	0
2022-02-02	297.50	297.50	297.50	297.50	19.426	0
2022-02-01	297.50	297.50	297.50	297.50	19.426	560
2022-01-31	296.09	296.09	296.09	296.09	19.334	0
2022-01-28	296.09	296.09	296.09	296.09	19.334	1,806
2022-01-27	329.01	329.01	329.01	329.01	21.483	0
2022-01-26	329.01	329.01	329.01	329.01	21.483	0
2022-01-25	329.01	329.01	329.01	329.01	21.483	0
2022-01-24	329.01	329.01	329.01	329.01	21.483	0
2022-01-21	329.01	329.01	329.01	329.01	21.483	0
2022-01-20	329.01	329.01	329.01	329.01	21.483	0
2022-01-19	329.01	329.01	329.01	329.01	21.483	0
2022-01-18	328.03	329.01	328.03	329.01	21.483	112
2022-01-17	329.50	329.50	329.50	329.50	21.515	28
2022-01-14	320.00	320.00	320.00	320.00	20.895	0
2022-01-13	320.00	320.00	320.00	320.00	20.895	0
2022-01-12	320.96	320.96	320.00	320.00	20.895	28
2022-01-11	335.00	335.00	335.00	335.00	21.874	0
2022-01-10	335.00	335.00	335.00	335.00	21.874	42
2022-01-07	306.95	306.95	306.95	306.95	20.043	0
2022-01-06	306.95	306.95	306.95	306.95	20.043	0
2022-01-05	306.95	306.95	306.95	306.95	20.043	0

← NewerPage 20 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1409 USD
2026-05-21	1.7934 USD
2026-02-19	1.8505 USD
2025-11-19	1.8690 USD
2025-08-21	1.8886 USD
2025-05-22	1.7818 USD
2025-02-20	1.8372 USD
2024-11-21	1.9201 USD
2024-08-22	1.7739 USD
2024-05-23	1.5522 USD
2024-02-22	1.4626 USD
2023-11-22	1.4451 USD
2023-08-24	1.4650 USD
2023-05-18	1.9450 USD
2023-02-23	2.0338 USD
2022-11-17	2.0398 USD
2022-08-18	2.0360 USD
2022-05-19	1.7382 USD
2022-02-17	1.8397 USD
2021-11-18	2.0454 USD
2021-07-19	1.8733 USD
2021-05-20	1.7041 USD
2021-02-18	1.8234 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.