Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	240.03	241.17	235.95	235.95	220.93	336
2023-06-13	234.36	238.87	234.08	238.35	223.17	259
2023-06-12	226.39	231.12	226.39	231.05	216.34	94
2023-06-09	226.31	227.14	224.72	224.72	210.41	589
2023-06-08	227.11	227.39	225.62	226.76	212.32	100,839
2023-06-07	222.20	228.00	222.20	226.74	212.30	246
2023-06-06	219.60	223.36	219.41	223.36	209.14	197
2023-06-05	217.14	217.88	215.67	216.71	202.91	139
2023-06-02	204.79	217.47	204.79	216.82	203.01	25,788
2023-06-01	204.79	206.93	204.18	206.93	193.76	306
2023-05-31	207.77	208.13	203.76	204.89	191.84	814
2023-05-30	213.28	213.28	207.53	208.07	194.82	309
2023-05-26	212.31	212.31	211.47	211.71	198.23	373
2023-05-25	210.00	210.65	209.72	210.10	196.73	1,245
2023-05-24	216.54	216.54	212.00	212.89	199.34	26,977
2023-05-23	216.54	217.88	215.59	217.88	204.01	607
2023-05-22	216.64	218.63	216.64	218.63	204.70	2
2023-05-19	217.27	217.27	215.51	215.73	202.00	124
2023-05-18	211.89	212.78	211.89	211.97	198.47	57
2023-05-17	214.55	217.09	212.99	217.09	201.80	114
2023-05-16	217.09	217.09	215.58	215.58	200.39	110
2023-05-15	217.58	219.58	216.98	218.26	202.89	111
2023-05-12	218.37	218.37	215.99	215.99	200.78	6,466
2023-05-11	213.97	215.73	213.33	215.73	200.53	56
2023-05-10	223.54	223.54	215.94	216.21	200.98	37
2023-05-09	228.07	228.07	217.69	219.50	204.04	1,245
2023-05-05	224.72	225.94	224.07	224.08	208.30	49
2023-05-04	221.03	221.54	220.61	221.54	205.93	40
2023-05-03	229.93	229.93	227.87	227.87	211.81	607
2023-05-02	236.97	236.97	226.37	229.29	213.14	166
2023-04-28	232.48	234.07	232.35	234.07	217.58	26
2023-04-27	227.28	229.62	224.95	229.62	213.44	176
2023-04-26	232.42	232.42	230.83	231.50	215.19	331
2023-04-25	234.59	234.59	234.59	234.59	218.07	3
2023-04-24	233.63	235.16	233.63	235.16	218.60	843
2023-04-21	233.53	233.53	231.90	232.96	216.55	48
2023-04-20	233.72	234.71	233.41	234.71	218.18	84
2023-04-19	235.45	235.45	234.40	234.40	217.89	127
2023-04-18	236.77	237.34	235.46	235.46	218.88	106
2023-04-17	234.69	235.31	233.90	233.90	217.42	284
2023-04-14	232.89	234.38	232.80	232.80	216.40	471
2023-04-13	232.21	232.21	228.59	229.55	213.38	389
2023-04-12	231.78	235.96	231.01	233.70	217.24	532
2023-04-11	227.21	230.72	227.21	230.72	214.47	125
2023-04-06	220.30	220.95	218.60	220.47	204.94	249
2023-04-05	227.28	227.95	217.70	219.30	203.85	380
2023-04-04	238.88	238.88	231.15	231.15	214.87	30,945
2023-04-03	238.83	241.15	238.83	240.70	223.74	107
2023-03-31	235.02	237.80	235.02	237.50	220.77	625
2023-03-30	234.25	234.87	234.25	234.87	218.33	193
2023-03-29	230.95	231.08	230.52	230.73	214.48	563
2023-03-28	228.86	228.86	227.87	227.87	211.82	320
2023-03-24	223.02	223.91	220.99	223.82	208.05	70
2023-03-23	230.58	231.58	229.31	229.31	213.16	37,250
2023-03-22	235.23	235.23	233.50	233.50	217.05	395
2023-03-21	233.09	234.76	232.86	232.92	216.51	294
2023-03-20	230.84	231.52	229.52	229.52	213.35	174
2023-03-17	229.62	229.62	224.81	225.62	209.73	4,112
2023-03-16	228.96	230.58	226.82	230.58	214.34	580
2023-03-15	230.54	233.01	226.50	227.35	211.33	470

← NewerPage 12 of 18 · 1,026 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.