Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	248.98	248.98	247.02	247.02	228.19	32
2022-12-02	246.77	248.82	246.77	248.82	229.86	27
2022-12-01	251.94	251.94	249.46	249.66	230.63	168
2022-11-30	244.36	245.59	244.29	245.59	226.87	122
2022-11-29	246.25	247.25	245.47	245.47	226.77	38
2022-11-28	248.50	248.50	247.50	247.50	228.64	611
2022-11-25	251.11	251.11	250.47	250.47	231.38	158
2022-11-23	250.18	250.25	250.18	250.25	231.18	1
2022-11-22	248.91	250.61	246.85	246.85	228.04	2,945
2022-11-21	249.63	249.63	249.63	249.63	230.61	81
2022-11-18	251.25	251.25	248.18	248.18	229.27	200
2022-11-17	245.03	245.15	241.84	241.84	223.41	41
2022-11-16	249.05	249.47	249.05	249.47	229.01	160
2022-11-15	251.74	253.10	251.44	253.10	232.34	531
2022-11-11	243.53	249.80	243.15	249.80	229.31	47
2022-11-10	241.69	243.02	241.19	243.02	223.09	21
2022-11-09	237.48	238.23	237.48	238.23	218.69	1
2022-11-08	236.54	237.94	236.54	237.94	218.43	93
2022-11-07	239.40	239.40	233.42	234.94	215.67	693
2022-11-04	238.62	239.01	236.90	236.90	217.47	9
2022-11-03	241.25	241.25	219.03	234.07	214.87	3,253
2022-11-02	246.94	248.69	245.69	247.27	226.99	73
2022-11-01	246.98	246.98	245.60	245.60	225.45	35
2022-10-31	243.50	245.28	243.18	244.88	224.80	65
2022-10-28	240.99	243.98	240.68	243.98	223.97	65
2022-10-27	240.04	241.85	239.15	240.26	220.56	188
2022-10-26	234.75	238.00	234.75	238.00	218.48	50
2022-10-25	233.66	236.97	233.42	236.97	217.54	18
2022-10-24	233.60	234.64	231.95	232.63	213.55	292
2022-10-21	224.05	227.72	224.05	227.72	209.04	96
2022-10-20	224.75	224.75	222.54	224.62	206.20	52
2022-10-19	223.97	224.46	222.91	222.91	204.63	165
2022-10-18	225.76	225.76	221.96	221.96	203.76	411
2022-10-17	222.95	224.07	220.95	221.71	203.53	323
2022-10-14	225.01	226.00	219.63	220.08	202.03	338
2022-10-12	220.24	220.99	219.49	219.49	201.49	3,450
2022-10-11	218.54	222.39	218.54	222.39	204.15	5
2022-10-10	219.78	219.78	219.78	219.78	201.76	8
2022-10-07	218.92	220.78	216.05	218.21	200.31	3,768
2022-10-05	219.63	224.78	219.63	224.78	206.35	43
2022-10-03	210.68	210.68	210.44	210.44	193.18	13
2022-09-30	202.12	207.69	202.12	207.69	190.65	401
2022-09-29	203.21	203.51	202.56	202.72	186.09	9
2022-09-28	205.16	207.40	204.20	207.16	190.17	10
2022-09-27	202.68	202.68	202.68	202.68	186.06	4,196
2022-09-26	203.22	205.66	203.14	203.14	186.48	118
2022-09-23	203.99	204.43	202.17	202.17	185.59	12
2022-09-22	210.76	211.30	209.59	209.59	192.40	5,170
2022-09-21	212.69	214.75	212.69	214.75	197.14	2,847
2022-09-20	213.99	214.03	212.87	212.89	195.43	8
2022-09-16	210.07	210.07	210.07	210.07	192.84	6
2022-09-15	213.77	213.77	212.71	213.22	195.73	1
2022-09-14	212.89	213.97	211.77	213.97	196.42	78
2022-09-13	215.99	215.99	214.30	214.30	196.73	186
2022-09-12	220.83	220.83	219.08	219.08	201.11	12
2022-09-09	217.81	218.57	217.81	218.57	200.64	1
2022-09-08	213.97	213.97	213.97	213.97	196.42	25
2022-09-06	214.58	214.73	211.95	212.00	194.61	40
2022-09-02	217.82	217.82	213.26	213.26	195.77	744
2022-09-01	213.31	213.31	213.31	213.31	195.82	20

← NewerPage 14 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.