Cummins Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 364.82 | 364.82 | 364.82 | 364.82 | 25.285 | 0 |
| 2024-05-28 | 364.82 | 364.82 | 364.82 | 364.82 | 25.285 | 742 |
| 2024-05-27 | 364.61 | 364.61 | 364.61 | 364.61 | 25.270 | 0 |
| 2024-05-24 | 366.24 | 366.24 | 364.61 | 364.61 | 25.270 | 28 |
| 2024-05-23 | 370.69 | 370.69 | 370.69 | 370.69 | 25.692 | 0 |
| 2024-05-22 | 370.69 | 370.69 | 370.69 | 370.69 | 25.584 | 14 |
| 2024-05-21 | 377.72 | 377.72 | 377.72 | 377.72 | 26.069 | 0 |
| 2024-05-20 | 377.72 | 377.72 | 377.72 | 377.72 | 26.069 | 0 |
| 2024-05-17 | 377.72 | 377.72 | 377.72 | 377.72 | 26.069 | 0 |
| 2024-05-16 | 377.72 | 377.72 | 377.72 | 377.72 | 26.069 | 0 |
| 2024-05-15 | 377.72 | 377.72 | 377.72 | 377.72 | 26.069 | 0 |
| 2024-05-14 | 377.72 | 377.72 | 377.72 | 377.72 | 26.069 | 56 |
| 2024-05-13 | 375.18 | 375.18 | 375.18 | 375.18 | 25.894 | 0 |
| 2024-05-10 | 375.18 | 375.18 | 375.18 | 375.18 | 25.894 | 0 |
| 2024-05-09 | 375.18 | 375.18 | 375.18 | 375.18 | 25.894 | 42 |
| 2024-05-08 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 0 |
| 2024-05-07 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 0 |
| 2024-05-06 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 0 |
| 2024-05-03 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 0 |
| 2024-05-02 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 0 |
| 2024-04-30 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 0 |
| 2024-04-29 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 0 |
| 2024-04-26 | 372.02 | 372.02 | 372.02 | 372.02 | 25.676 | 1,890 |
| 2024-04-25 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-24 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-23 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-22 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-19 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-18 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-17 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-16 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-15 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-12 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-11 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-10 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-09 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-08 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-05 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-04 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 0 |
| 2024-04-03 | 369.63 | 369.63 | 369.63 | 369.63 | 25.511 | 14 |
| 2024-04-02 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-04-01 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-28 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-27 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-26 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-25 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-22 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-21 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-20 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 0 |
| 2024-03-19 | 356.71 | 356.71 | 356.71 | 356.71 | 24.619 | 2,800 |
| 2024-03-18 | 330.14 | 330.14 | 330.14 | 330.14 | 22.785 | 0 |
| 2024-03-15 | 330.14 | 330.14 | 330.14 | 330.14 | 22.785 | 0 |
| 2024-03-14 | 325.38 | 330.14 | 325.38 | 330.14 | 22.785 | 1,176 |
| 2024-03-13 | 335.28 | 335.28 | 335.28 | 335.28 | 23.140 | 0 |
| 2024-03-12 | 335.28 | 335.28 | 335.28 | 335.28 | 23.140 | 0 |
| 2024-03-11 | 335.28 | 335.28 | 335.28 | 335.28 | 23.140 | 140 |
| 2024-03-08 | 330.33 | 330.33 | 330.33 | 330.33 | 22.799 | 0 |
| 2024-03-07 | 330.33 | 330.33 | 330.33 | 330.33 | 22.799 | 0 |
| 2024-03-06 | 330.33 | 330.33 | 330.33 | 330.33 | 22.799 | 0 |
| 2024-03-05 | 330.33 | 330.33 | 330.33 | 330.33 | 22.799 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1409 USD |
| 2026-05-21 | 1.7934 USD |
| 2026-02-19 | 1.8505 USD |
| 2025-11-19 | 1.8690 USD |
| 2025-08-21 | 1.8886 USD |
| 2025-05-22 | 1.7818 USD |
| 2025-02-20 | 1.8372 USD |
| 2024-11-21 | 1.9201 USD |
| 2024-08-22 | 1.7739 USD |
| 2024-05-23 | 1.5522 USD |
| 2024-02-22 | 1.4626 USD |
| 2023-11-22 | 1.4451 USD |
| 2023-08-24 | 1.4650 USD |
| 2023-05-18 | 1.9450 USD |
| 2023-02-23 | 2.0338 USD |
| 2022-11-17 | 2.0398 USD |
| 2022-08-18 | 2.0360 USD |
| 2022-05-19 | 1.7382 USD |
| 2022-02-17 | 1.8397 USD |
| 2021-11-18 | 2.0454 USD |
| 2021-07-19 | 1.8733 USD |
| 2021-05-20 | 1.7041 USD |
| 2021-02-18 | 1.8234 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.