Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	231.65	231.65	229.65	231.20	219.68	568
2023-12-06	229.27	232.55	229.27	230.63	219.14	51
2023-12-05	229.85	231.35	228.51	231.35	219.82	116
2023-12-04	227.99	227.99	224.16	227.42	216.09	563
2023-12-01	223.79	227.08	223.79	226.10	214.84	67
2023-11-30	224.74	225.76	224.11	224.51	213.32	132
2023-11-29	225.02	226.54	224.60	225.79	214.54	56
2023-11-28	222.99	225.06	222.99	223.68	212.54	295
2023-11-27	223.27	224.32	222.47	223.79	212.64	55
2023-11-24	224.50	226.08	222.13	225.48	214.25	165
2023-11-22	221.07	224.00	221.07	223.42	212.29	818
2023-11-21	222.88	224.60	222.37	224.03	211.27	350
2023-11-20	225.00	225.66	223.23	224.63	211.84	267
2023-11-17	223.55	225.63	223.55	224.86	212.05	600
2023-11-16	223.00	224.98	222.85	223.16	210.45	802
2023-11-15	223.60	224.94	223.50	224.17	211.40	440
2023-11-14	221.11	224.07	219.96	223.58	210.85	164
2023-11-13	217.08	218.90	217.00	217.52	205.13	155
2023-11-10	215.44	218.75	215.44	218.75	206.29	50
2023-11-09	218.48	218.80	217.21	217.21	204.84	235
2023-11-08	219.35	219.35	219.20	219.20	206.71	20
2023-11-07	219.36	220.17	217.30	220.10	207.57	26
2023-11-06	225.88	227.46	220.34	220.71	208.14	17,687
2023-11-03	220.90	225.41	220.00	225.41	212.57	164
2023-11-02	223.00	226.30	213.23	217.17	204.80	316
2023-11-01	215.54	217.81	215.27	216.69	204.35	403
2023-10-31	217.66	217.89	215.51	216.19	203.88	72,293
2023-10-30	218.05	218.07	215.36	216.61	204.27	201
2023-10-27	219.09	219.09	216.61	216.70	204.36	282
2023-10-26	218.52	219.14	218.15	219.14	206.66	54
2023-10-25	218.39	221.03	218.39	219.63	207.12	92
2023-10-24	217.95	218.99	217.08	217.09	204.73	216
2023-10-23	218.98	219.93	218.20	219.47	206.97	221
2023-10-20	221.36	222.62	219.15	220.87	208.29	945
2023-10-19	224.00	225.75	223.56	225.75	212.90	299
2023-10-18	228.05	228.05	223.43	226.65	213.74	64
2023-10-17	225.03	229.79	223.96	229.50	216.43	12
2023-10-16	226.78	229.50	226.78	227.77	214.80	76
2023-10-13	226.95	229.61	225.52	225.52	212.68	277
2023-10-12	230.59	231.24	225.54	225.54	212.70	123
2023-10-11	229.81	229.92	227.68	227.87	214.89	377
2023-10-10	229.71	231.35	228.01	229.96	216.86	444
2023-10-09	225.14	228.26	225.08	228.26	215.26	87
2023-10-06	225.35	229.83	224.84	229.50	216.43	593
2023-10-05	226.33	226.33	223.72	225.48	212.64	137
2023-10-04	223.49	225.99	223.18	225.99	213.12	564
2023-10-03	224.64	225.60	223.64	223.79	211.05	122
2023-10-02	227.45	227.83	225.68	225.68	212.83	187
2023-09-29	233.18	233.18	228.06	228.16	215.17	702
2023-09-28	230.82	231.92	229.00	231.92	218.71	13,563
2023-09-27	230.32	231.16	229.05	230.56	217.43	2,177
2023-09-26	230.97	231.24	230.58	231.14	217.98	1,188
2023-09-25	230.24	232.45	230.24	232.42	219.18	119
2023-09-22	230.22	231.09	229.85	231.09	217.93	111
2023-09-21	231.08	231.08	229.56	229.97	216.87	170
2023-09-20	236.14	236.14	234.91	234.91	221.53	34
2023-09-19	237.70	239.17	235.20	235.20	221.81	318
2023-09-18	234.74	237.27	234.67	237.16	223.65	1,064
2023-09-15	235.64	235.69	234.48	234.48	221.13	20
2023-09-14	236.69	237.15	236.62	236.98	223.48	151

← NewerPage 10 of 18 · 1,031 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	2.2000 USD
2026-05-22	2.0000 USD
2026-02-19	2.0000 USD
2025-11-20	2.0000 USD
2025-08-21	2.0000 USD
2025-05-22	1.8200 USD
2025-02-20	1.8200 USD
2024-11-21	1.8200 USD
2024-08-23	1.8200 USD
2024-05-23	1.6800 USD
2024-02-22	1.6800 USD
2023-11-22	1.6800 USD
2023-08-24	1.6800 USD
2023-05-18	1.5700 USD
2023-02-23	1.5700 USD
2022-11-17	1.5700 USD
2022-08-18	1.5700 USD
2022-05-19	1.4500 USD
2022-02-17	1.4500 USD
2021-11-18	1.4500 USD
2021-08-19	1.4500 USD
2021-05-20	1.3500 USD
2021-02-18	1.3500 USD
2020-11-19	1.3500 USD
2020-08-20	1.3110 USD
2020-05-21	1.3110 USD
2020-02-20	1.3110 USD
2019-11-13	1.3110 USD
2019-08-20	1.3110 USD
2019-05-23	1.1400 USD
2019-02-21	1.1400 USD

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