Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	224.76	224.76	223.87	223.87	201.37	1
2022-02-08	225.12	225.25	222.97	223.00	200.59	201
2022-02-07	226.35	226.35	226.35	226.35	203.60	16
2022-02-04	227.49	228.61	226.37	228.61	205.64	68
2022-02-03	224.53	232.53	223.13	231.67	208.38	533
2022-02-02	225.56	225.56	222.52	225.02	202.41	189
2022-02-01	221.83	223.59	221.72	223.59	201.12	153
2022-01-31	219.00	219.71	218.88	219.71	197.63	11
2022-01-28	219.48	219.70	218.56	219.49	197.43	6
2022-01-27	229.29	229.29	229.29	229.29	206.24	51
2022-01-26	228.28	231.31	228.28	228.59	205.62	121
2022-01-25	220.36	223.80	215.97	223.66	201.18	25
2022-01-24	219.80	220.89	217.67	219.55	197.49	116
2022-01-21	225.96	227.11	225.96	227.11	204.29	6,416
2022-01-20	230.30	230.30	230.30	230.30	207.16	8
2022-01-19	231.09	231.59	230.79	231.59	208.32	106
2022-01-18	233.95	234.91	233.95	234.91	211.30	3,037
2022-01-14	236.48	236.48	236.48	236.48	212.71	9
2022-01-13	233.30	237.84	233.30	237.54	213.66	126
2022-01-12	232.61	232.61	232.60	232.60	209.23	5
2022-01-11	232.61	232.61	230.52	232.24	208.90	200
2022-01-10	235.19	235.19	230.98	230.98	207.77	83
2022-01-07	231.22	233.89	231.22	233.89	210.38	53
2022-01-06	230.38	231.41	229.70	230.71	207.52	142
2022-01-05	230.67	232.08	229.75	229.75	206.66	54
2022-01-04	224.92	227.85	224.92	227.66	204.78	81
2021-12-31	217.97	218.00	217.97	218.00	196.09	2
2021-12-30	219.45	219.65	218.28	218.28	196.34	20
2021-12-23	213.99	213.99	213.73	213.73	192.25	3
2021-12-22	211.59	211.59	211.59	211.59	190.33	36
2021-12-21	209.00	212.64	209.00	212.64	191.27	3
2021-12-20	205.83	207.22	203.76	206.27	185.54	70
2021-12-17	214.83	215.28	213.25	213.25	191.82	54
2021-12-16	219.33	219.33	219.33	219.33	197.29	2
2021-12-14	216.79	216.79	216.79	216.79	195.00	29
2021-12-10	217.85	217.85	217.85	217.85	195.96	4
2021-12-09	219.43	219.47	219.43	219.47	197.41	48
2021-12-08	220.31	220.68	220.31	220.68	198.50	28
2021-12-07	221.83	221.83	221.83	221.83	199.54	69
2021-12-03	217.11	218.63	217.11	217.84	195.95	71
2021-12-02	210.38	215.66	210.34	215.66	193.98	715
2021-12-01	215.05	215.05	214.20	214.20	192.67	6
2021-11-30	214.08	214.08	209.84	210.18	189.05	47
2021-11-29	218.94	218.94	216.43	217.94	196.04	76
2021-11-26	219.73	220.11	219.24	220.11	197.99	90
2021-11-22	222.74	228.52	222.74	228.52	205.55	155
2021-11-19	225.89	226.71	224.50	226.15	203.42	116
2021-11-18	231.06	231.06	227.50	227.75	204.86	54
2021-11-17	235.42	235.59	231.31	231.31	206.76	75,654
2021-11-16	238.00	238.00	238.00	238.00	212.74	30
2021-11-15	234.55	235.21	234.55	235.21	210.25	31
2021-11-12	237.39	237.39	237.39	237.39	212.19	105
2021-11-11	234.87	234.87	234.87	234.87	209.94	57
2021-11-10	234.92	238.27	234.92	238.27	212.98	27
2021-11-09	236.32	236.32	236.32	236.32	211.24	102
2021-11-08	237.96	237.96	237.15	237.87	212.62	112
2021-11-05	236.75	236.87	236.75	236.87	211.73	229
2021-11-04	236.00	237.17	234.91	234.91	209.97	168
2021-11-03	234.43	235.81	234.19	235.81	210.78	198
2021-11-02	241.44	241.44	241.22	241.22	215.61	303

← NewerPage 17 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.