Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	238.92	240.49	236.67	236.67	220.00	189
2023-03-13	249.84	249.84	234.23	234.23	217.73	100,641
2023-03-10	250.58	250.58	247.78	249.93	232.33	201
2023-03-09	256.49	257.21	255.40	255.40	237.41	118,983
2023-03-08	256.29	256.76	255.12	255.12	237.15	99,810
2023-03-07	258.22	261.03	257.45	257.45	239.31	276
2023-03-06	258.23	259.23	257.35	257.83	239.67	508
2023-03-03	253.14	257.11	253.08	257.11	239.00	110
2023-03-02	250.41	251.26	250.41	251.26	233.56	166
2023-03-01	245.17	250.00	244.40	248.28	230.79	437
2023-02-28	243.38	244.02	243.20	243.73	226.56	1,875
2023-02-27	245.01	246.21	243.09	243.95	226.77	280
2023-02-24	245.33	245.33	241.88	241.88	224.84	612
2023-02-23	250.31	250.92	247.07	247.07	229.67	183
2023-02-22	252.29	253.59	252.29	253.59	234.27	294
2023-02-21	255.55	256.38	251.36	251.36	232.21	451
2023-02-17	254.32	255.75	254.23	255.75	236.26	396
2023-02-16	253.19	253.19	253.19	253.19	233.90	55
2023-02-15	247.99	251.53	247.99	251.48	232.32	149
2023-02-14	246.78	247.47	243.30	246.31	227.54	226
2023-02-13	247.01	248.01	246.44	247.55	228.69	792
2023-02-10	244.88	244.88	244.42	244.42	225.80	30
2023-02-09	248.88	250.35	246.71	246.71	227.91	210
2023-02-08	250.99	250.99	247.51	247.51	228.65	211
2023-02-07	248.98	250.78	248.62	250.78	231.67	85
2023-02-06	255.27	255.27	250.27	251.08	231.94	139
2023-02-03	255.45	257.24	254.86	257.24	237.63	382
2023-02-02	249.38	254.64	249.38	254.60	235.20	107
2023-02-01	247.45	248.74	247.45	248.67	229.72	500
2023-01-27	248.35	249.32	248.34	248.34	229.41	6
2023-01-26	248.24	248.24	248.24	248.24	229.32	52
2023-01-25	246.15	246.15	246.15	246.15	227.39	10
2023-01-24	240.68	250.47	240.68	250.28	231.21	173
2023-01-23	236.00	236.00	236.00	236.00	218.02	3
2023-01-20	235.94	235.94	235.94	235.94	217.96	1
2023-01-19	237.77	239.87	236.80	236.80	218.76	126
2023-01-17	253.40	254.22	250.23	250.23	231.16	2,010
2023-01-13	248.75	248.75	248.36	248.45	229.52	183
2023-01-12	249.94	251.78	249.94	251.78	232.60	50
2023-01-11	249.23	249.23	247.46	247.78	228.90	158
2023-01-09	244.56	246.86	244.56	245.90	227.16	128
2023-01-06	239.43	244.01	239.43	244.01	225.42	62
2023-01-05	236.53	237.32	236.30	237.32	219.24	100
2023-01-04	241.76	241.76	239.59	240.84	222.49	304
2023-01-03	243.05	243.05	240.50	240.50	222.17	55
2022-12-29	242.78	242.78	240.51	240.51	222.18	37
2022-12-28	242.83	242.83	241.16	241.16	222.78	315
2022-12-23	240.28	241.49	240.28	241.49	223.09	54
2022-12-22	239.42	239.66	239.42	239.51	221.26	230
2022-12-21	240.30	240.30	240.30	240.30	221.99	40
2022-12-20	240.51	240.51	240.51	240.51	222.19	102
2022-12-19	237.20	240.83	237.20	239.12	220.90	98
2022-12-16	233.02	234.00	231.74	231.74	214.08	5
2022-12-15	237.97	238.13	234.83	234.83	216.94	23
2022-12-14	246.11	246.11	246.11	246.11	227.36	39
2022-12-13	242.69	242.69	241.07	241.07	222.70	18
2022-12-12	237.75	240.46	237.75	240.46	222.14	5
2022-12-09	244.13	244.13	239.91	239.91	221.62	140
2022-12-08	245.55	245.55	245.55	245.55	226.84	47
2022-12-06	247.14	247.14	246.50	246.50	227.72	184

← NewerPage 13 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.