Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	273.09	276.73	266.43	269.18	257.40	579
2024-03-06	271.75	274.94	270.62	274.38	262.37	290
2024-03-05	270.94	275.28	270.94	274.42	262.41	834
2024-03-04	271.22	272.95	270.58	272.90	260.95	78
2024-03-01	270.01	272.00	267.98	270.33	258.50	1,948
2024-02-29	271.59	271.77	268.82	268.94	257.17	319
2024-02-28	268.42	273.16	267.39	270.00	258.18	189
2024-02-27	267.07	268.84	266.46	266.50	254.84	100,176
2024-02-26	264.00	266.61	263.00	265.31	253.70	579
2024-02-23	261.65	263.72	261.31	263.72	252.18	281
2024-02-22	262.15	262.28	259.74	259.74	248.37	1,752
2024-02-21	263.44	265.87	261.63	265.39	252.17	247
2024-02-20	263.43	266.12	262.67	262.67	249.58	1,071
2024-02-16	265.42	269.64	264.20	268.71	255.32	190
2024-02-15	261.16	265.28	260.41	265.28	252.06	152
2024-02-14	258.60	261.99	258.25	259.89	246.94	272
2024-02-13	252.40	253.88	252.03	252.99	240.39	24
2024-02-12	252.83	257.46	251.60	257.46	244.63	25
2024-02-09	251.06	251.31	248.96	250.25	237.78	52
2024-02-08	247.99	250.12	247.52	249.67	237.23	343
2024-02-07	251.93	253.00	248.14	248.95	236.55	213
2024-02-06	237.28	250.89	236.67	250.89	238.39	25,911
2024-02-05	243.73	244.10	240.45	243.08	230.97	564
2024-02-02	242.38	243.66	240.20	243.53	231.40	767
2024-02-01	240.13	240.98	238.40	240.67	228.68	275
2024-01-31	242.34	242.97	240.52	241.16	229.14	896
2024-01-30	239.52	242.48	239.00	242.48	230.40	251
2024-01-29	241.10	241.10	238.67	238.67	226.78	166
2024-01-26	239.08	242.34	239.08	240.31	228.34	172
2024-01-25	238.02	240.29	236.37	237.36	225.53	373
2024-01-24	236.20	237.85	236.07	236.07	224.31	55,074
2024-01-23	236.38	238.34	229.21	236.88	225.08	2,017
2024-01-22	229.02	234.14	229.02	233.25	221.62	46
2024-01-19	229.65	232.11	226.90	228.63	217.24	260
2024-01-18	234.50	234.60	230.27	231.54	220.00	498
2024-01-17	232.73	233.44	230.56	231.77	220.22	126
2024-01-16	234.02	235.69	233.53	234.60	222.91	42
2024-01-12	236.12	240.05	236.12	236.85	225.05	144
2024-01-11	239.70	240.70	236.02	237.08	225.27	239
2024-01-10	239.86	240.10	238.95	238.99	227.08	129
2024-01-09	241.17	241.17	236.77	238.98	227.07	182
2024-01-08	236.93	239.04	236.36	239.04	227.13	131
2024-01-05	236.34	239.02	236.34	237.34	225.52	112
2024-01-04	237.30	237.57	235.95	236.96	225.16	139
2024-01-03	240.13	240.20	236.51	238.59	226.70	160
2024-01-02	239.31	242.04	238.12	241.01	229.00	102
2023-12-29	241.72	241.72	238.91	239.20	227.28	15
2023-12-28	239.06	240.47	239.00	240.47	228.49	70
2023-12-27	239.15	239.15	237.97	237.97	226.11	41
2023-12-22	233.35	238.58	233.35	238.49	226.61	74
2023-12-21	241.72	243.53	241.72	242.64	230.55	43
2023-12-20	244.09	245.12	242.68	245.01	232.80	125
2023-12-19	243.26	244.47	242.83	243.98	231.82	181
2023-12-18	241.95	242.98	239.54	242.83	230.73	418
2023-12-15	244.18	246.90	242.84	242.84	230.74	85
2023-12-14	239.35	246.45	239.35	246.45	234.17	13,487
2023-12-13	234.80	235.55	232.71	232.97	221.36	123
2023-12-12	234.46	235.08	233.64	234.62	222.93	36
2023-12-11	231.26	235.15	231.26	234.85	223.15	173
2023-12-08	231.88	233.06	229.94	230.50	219.02	244

← NewerPage 9 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.