Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	235.01	236.81	234.97	236.46	222.99	415
2023-09-12	232.91	236.38	232.91	235.90	222.47	331
2023-09-11	235.75	236.25	234.46	234.46	221.11	37
2023-09-08	233.22	235.40	232.28	235.40	222.00	40
2023-09-07	231.47	233.25	231.47	233.25	219.97	302
2023-09-06	230.98	236.47	230.98	235.17	221.77	118
2023-09-05	236.36	236.99	233.36	234.21	220.87	221
2023-09-01	232.54	235.40	232.04	235.40	221.99	59
2023-08-31	231.95	232.46	231.48	231.48	218.30	81
2023-08-29	226.00	232.20	225.02	228.79	215.76	31,048
2023-08-25	232.62	232.90	228.95	231.16	217.99	996
2023-08-24	230.97	234.03	230.59	231.70	218.50	62
2023-08-23	235.50	235.71	235.33	235.71	220.70	574
2023-08-22	234.99	234.99	233.67	234.03	219.13	787
2023-08-21	234.14	234.14	232.20	232.20	217.42	500
2023-08-18	232.76	234.59	232.66	233.65	218.77	77
2023-08-16	233.60	233.60	232.64	232.64	217.83	8
2023-08-15	236.75	236.75	232.31	232.31	217.52	45
2023-08-14	238.08	238.08	237.09	237.47	222.35	17
2023-08-11	237.25	239.01	236.42	239.01	223.79	32
2023-08-10	239.09	239.09	237.14	237.14	222.04	290
2023-08-09	238.23	240.66	237.94	240.65	225.32	77
2023-08-08	233.06	235.66	232.87	235.66	220.66	101
2023-08-07	237.90	239.21	236.52	239.21	223.98	298
2023-08-04	244.63	244.63	237.10	237.10	222.00	254
2023-08-03	263.81	263.81	237.70	241.91	226.50	35,620
2023-08-02	264.99	264.99	263.54	263.54	246.76	100,022
2023-08-01	260.68	264.68	260.68	262.86	246.12	515
2023-07-31	260.00	260.08	259.54	259.54	243.02	112
2023-07-28	260.62	260.62	257.85	257.85	241.43	143
2023-07-27	254.86	258.45	254.86	258.45	242.00	331
2023-07-26	257.15	257.85	255.60	255.75	239.47	134
2023-07-25	256.91	257.90	256.43	256.43	240.10	213
2023-07-24	259.83	259.83	258.97	259.08	242.59	159
2023-07-21	259.37	260.22	258.96	259.64	243.11	536
2023-07-20	258.27	259.58	257.42	259.17	242.67	461
2023-07-19	257.70	259.50	257.21	258.67	242.20	546
2023-07-18	255.73	259.38	255.73	258.33	241.88	471
2023-07-17	252.22	254.47	251.23	254.43	238.23	559
2023-07-14	254.19	254.19	250.31	251.16	235.17	157
2023-07-13	255.61	257.62	254.84	254.84	238.61	29,428
2023-07-12	258.68	260.24	257.16	259.53	243.01	894
2023-07-11	254.62	257.21	254.34	255.20	238.95	1,053
2023-07-10	250.08	252.16	248.37	251.85	235.81	388
2023-07-07	243.66	247.97	242.36	247.97	232.18	1,152
2023-07-06	242.36	242.36	240.36	240.73	225.40	763
2023-07-05	246.00	246.17	244.12	245.42	229.80	196
2023-07-03	245.41	249.08	245.41	249.08	233.22	554
2023-06-30	244.51	245.34	244.09	244.89	229.30	565
2023-06-29	240.18	246.07	240.18	242.66	227.21	524
2023-06-28	236.74	237.82	236.74	237.27	222.16	334
2023-06-27	234.38	237.18	233.37	237.18	222.08	425
2023-06-26	233.85	235.87	233.85	234.90	219.94	118
2023-06-23	227.46	229.59	227.46	229.59	214.98	49
2023-06-22	231.00	231.25	229.29	231.25	216.53	30,712
2023-06-21	232.05	233.34	231.08	233.20	218.35	321
2023-06-20	232.65	234.34	230.01	233.23	218.38	624
2023-06-19	238.09	238.09	238.09	238.09	222.93	16
2023-06-16	237.14	237.57	235.59	235.59	220.59	225
2023-06-15	236.00	236.21	234.19	235.83	220.81	321

← NewerPage 11 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.