Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	201.66	202.23	198.97	198.97	180.15	148
2022-05-12	196.07	196.07	196.07	196.07	177.52	266
2022-05-11	198.00	199.80	198.00	199.80	180.90	50
2022-05-10	199.79	199.79	195.59	195.89	177.36	46
2022-05-09	201.72	201.72	200.30	200.30	181.35	14,459
2022-05-06	198.84	201.39	198.84	199.47	180.60	120
2022-05-05	205.48	205.53	204.52	204.52	185.17	1
2022-05-04	200.78	204.20	200.78	204.20	184.88	23
2022-05-03	195.00	204.05	195.00	204.05	184.75	17
2022-04-29	193.80	193.88	193.80	193.88	175.54	1
2022-04-28	196.76	196.90	193.97	194.37	175.98	60
2022-04-27	191.40	196.38	191.35	196.38	177.80	32
2022-04-26	195.14	195.70	193.11	193.11	174.84	2
2022-04-25	198.12	198.12	192.40	193.44	175.14	5
2022-04-22	201.83	201.98	200.79	200.79	181.79	15
2022-04-21	207.81	209.23	207.34	207.34	187.73	58
2022-04-20	205.11	205.56	203.27	205.07	185.67	1,296
2022-04-19	198.00	201.08	197.50	201.00	181.99	5
2022-04-14	196.17	196.66	196.17	196.66	178.06	28
2022-04-13	193.48	194.66	193.10	194.66	176.25	1
2022-04-12	192.93	196.21	192.93	193.75	175.42	14,462
2022-04-11	194.88	197.89	194.69	194.75	176.33	7
2022-04-08	196.58	196.58	194.07	195.39	176.91	23
2022-04-07	199.04	199.04	194.79	195.59	177.09	70,306
2022-04-06	198.64	198.64	196.01	196.48	177.89	13
2022-04-05	201.95	202.79	199.00	199.38	180.52	18
2022-04-04	201.37	201.37	194.95	200.69	181.70	27
2022-04-01	207.37	207.39	199.28	199.28	180.43	34
2022-03-31	210.21	210.21	207.68	208.99	189.22	6
2022-03-30	212.61	212.66	208.49	208.49	188.77	14
2022-03-29	209.49	211.95	209.48	211.71	191.68	17
2022-03-28	209.21	209.21	205.55	206.00	186.51	12
2022-03-25	209.24	210.00	208.59	208.87	189.11	3
2022-03-24	209.99	210.68	208.53	208.53	188.80	18
2022-03-23	210.11	210.19	210.11	210.19	190.31	1
2022-03-22	208.33	209.80	208.33	208.58	188.85	6
2022-03-21	207.69	207.86	204.61	204.61	185.25	62
2022-03-18	199.83	200.88	199.83	200.88	181.88	26
2022-03-17	204.54	205.49	204.54	205.49	186.05	27
2022-03-16	201.74	205.12	201.74	203.87	184.58	43
2022-03-15	199.77	199.77	196.97	196.97	178.34	1
2022-03-14	198.32	200.17	197.40	199.38	180.52	74
2022-03-11	199.50	199.50	196.72	196.72	178.11	20
2022-03-10	196.64	198.10	194.91	194.94	176.50	8
2022-03-09	198.95	200.05	197.13	200.05	181.12	46
2022-03-08	191.86	197.73	191.86	197.73	179.02	327
2022-03-07	202.15	202.15	190.89	191.36	173.26	138
2022-03-04	206.46	206.46	200.28	201.26	182.22	37
2022-03-03	209.05	209.98	206.79	209.30	189.50	14
2022-03-02	198.88	206.82	198.81	206.82	187.25	22
2022-03-01	204.60	204.60	192.78	192.89	174.64	42
2022-02-28	203.46	205.98	202.52	202.52	183.36	20
2022-02-25	206.42	206.42	203.27	205.23	185.82	70,303
2022-02-24	203.55	203.55	198.65	200.85	181.85	160
2022-02-23	212.41	212.41	205.57	205.57	186.12	65
2022-02-22	219.37	219.37	215.83	215.83	195.41	17
2022-02-18	218.90	219.84	218.90	219.84	199.04	10
2022-02-17	221.16	222.63	220.75	222.63	201.57	46
2022-02-14	222.67	222.67	218.42	218.42	196.47	2
2022-02-11	222.71	224.70	222.71	223.13	200.71	17

← NewerPage 16 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.