Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	216.68	216.68	214.72	215.68	197.99	11
2022-08-30	217.38	219.34	216.95	216.95	199.16	31
2022-08-26	227.07	227.07	225.15	225.15	206.69	55
2022-08-25	228.02	228.02	228.02	228.02	209.32	85
2022-08-24	225.06	225.40	224.49	225.40	206.91	1
2022-08-22	225.11	225.22	224.50	224.65	206.23	23
2022-08-19	227.38	227.97	227.38	227.97	209.27	80
2022-08-18	230.03	230.61	230.03	230.51	211.61	9
2022-08-17	229.24	230.56	229.24	230.56	210.21	2
2022-08-16	230.17	233.38	230.17	233.38	212.78	31
2022-08-15	225.82	229.33	225.82	229.29	209.05	1
2022-08-12	224.48	224.48	224.48	224.48	204.66	4
2022-08-11	222.11	224.49	222.11	224.49	204.68	1,869
2022-08-10	221.53	222.64	221.53	222.14	202.53	27
2022-08-08	221.97	221.97	219.28	219.28	199.93	28
2022-08-04	220.55	220.66	220.11	220.66	201.19	200
2022-08-03	220.00	220.00	217.65	217.89	198.65	8
2022-08-02	219.25	223.65	219.25	223.65	203.91	46
2022-08-01	218.94	218.94	217.21	217.21	198.04	58
2022-07-29	219.47	219.47	215.84	218.97	199.64	11
2022-07-28	211.13	211.13	211.13	211.13	192.50	5
2022-07-27	206.86	207.17	206.86	207.17	188.88	63
2022-07-25	206.99	207.20	205.80	207.20	188.91	5
2022-07-22	206.82	207.87	205.02	205.02	186.92	61
2022-07-20	200.89	200.89	200.89	200.89	183.15	9
2022-07-18	196.11	198.68	196.11	198.68	181.14	19
2022-07-14	195.23	195.71	193.91	194.92	177.72	1,252
2022-07-13	198.53	201.60	198.53	201.60	183.81	5
2022-07-12	196.61	203.61	196.61	203.11	185.18	12
2022-07-11	199.45	199.45	198.27	198.27	180.77	200
2022-07-08	201.80	201.91	200.09	200.09	182.43	2
2022-07-07	201.01	201.54	201.01	201.01	183.27	8
2022-07-05	189.93	191.24	189.39	191.24	174.36	24
2022-07-01	196.61	196.61	196.61	196.61	179.25	10
2022-06-30	190.43	191.19	189.68	190.69	173.86	232
2022-06-29	196.37	196.37	193.44	194.90	177.70	106
2022-06-28	199.32	200.14	197.23	197.23	179.82	6
2022-06-27	195.47	195.50	195.47	195.50	178.24	1
2022-06-23	190.24	190.24	184.69	185.09	168.75	85
2022-06-22	194.25	194.26	194.16	194.26	177.11	1
2022-06-21	195.89	196.01	195.50	196.01	178.71	86
2022-06-16	190.81	190.81	186.20	187.67	171.11	102
2022-06-14	198.10	198.10	196.28	196.28	178.96	2
2022-06-13	195.61	197.99	195.61	197.48	180.05	5
2022-06-10	207.14	207.14	205.01	205.01	186.92	5
2022-06-09	212.29	213.49	212.29	213.42	194.58	31
2022-06-08	214.32	216.10	214.32	216.10	197.03	95
2022-06-07	209.74	213.42	209.74	213.42	194.58	2
2022-06-06	212.00	213.30	212.00	213.30	194.47	1
2022-06-01	210.47	210.47	205.21	206.41	188.19	2
2022-05-31	206.67	208.85	205.76	208.85	190.42	210
2022-05-27	207.23	207.23	207.23	207.23	188.94	4
2022-05-26	207.48	207.48	205.18	205.18	187.07	7
2022-05-24	194.23	194.23	194.23	194.23	177.09	1
2022-05-23	200.48	202.67	200.48	202.45	184.58	26
2022-05-20	201.55	201.55	194.77	194.77	177.58	11
2022-05-19	199.87	199.87	197.13	197.13	179.73	361
2022-05-18	206.75	209.86	206.75	208.57	188.84	432
2022-05-17	205.72	207.26	205.72	207.14	187.54	13
2022-05-16	201.68	201.94	200.39	201.82	182.73	5

← NewerPage 15 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.