Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	282.52	282.52	282.52	282.52	19.302	0
2023-09-04	282.52	282.52	282.52	282.52	19.302	0
2023-09-01	282.52	282.52	282.52	282.52	19.302	0
2023-08-31	282.52	282.52	282.52	282.52	19.302	0
2023-08-30	282.52	282.52	282.52	282.52	19.302	0
2023-08-29	282.52	282.52	282.52	282.52	19.302	14
2023-08-28	283.17	283.17	283.17	283.17	19.346	0
2023-08-25	283.17	283.17	283.17	283.17	19.346	28
2023-08-24	245.53	245.53	245.53	245.53	16.775	28
2023-08-23	288.84	288.84	288.84	288.84	19.634	0
2023-08-22	288.84	288.84	288.84	288.84	19.634	0
2023-08-21	288.84	288.84	288.84	288.84	19.634	0
2023-08-18	288.84	288.84	288.84	288.84	19.634	0
2023-08-17	288.84	288.84	288.84	288.84	19.634	0
2023-08-16	288.84	288.84	288.84	288.84	19.634	14
2023-08-15	290.87	291.74	290.87	291.74	19.831	224
2023-08-14	295.22	295.22	295.22	295.22	20.067	0
2023-08-11	295.22	295.22	295.22	295.22	20.067	0
2023-08-10	295.22	295.22	295.22	295.22	20.067	0
2023-08-09	295.22	295.22	295.22	295.22	20.067	14
2023-08-08	307.19	307.19	307.19	307.19	20.881	0
2023-08-07	307.19	307.19	307.19	307.19	20.881	0
2023-08-04	307.19	307.19	307.19	307.19	20.881	0
2023-08-03	307.19	307.19	307.19	307.19	20.881	0
2023-08-02	307.19	307.19	307.19	307.19	20.881	0
2023-08-01	307.19	307.19	307.19	307.19	20.881	0
2023-07-31	307.19	307.19	307.19	307.19	20.881	0
2023-07-28	307.19	307.19	307.19	307.19	20.881	0
2023-07-27	307.19	307.19	307.19	307.19	20.881	0
2023-07-26	307.19	307.19	307.19	307.19	20.881	0
2023-07-25	307.19	307.19	307.19	307.19	20.881	0
2023-07-24	307.19	307.19	307.19	307.19	20.881	112
2023-07-21	307.20	307.20	307.20	307.20	20.882	0
2023-07-20	307.20	307.20	307.20	307.20	20.882	0
2023-07-19	307.20	307.20	307.20	307.20	20.882	0
2023-07-18	307.20	307.20	307.20	307.20	20.882	0
2023-07-17	307.20	307.20	307.20	307.20	20.882	0
2023-07-14	307.20	307.20	307.20	307.20	20.882	0
2023-07-13	307.20	307.20	307.20	307.20	20.882	0
2023-07-12	307.20	307.20	307.20	307.20	20.882	0
2023-07-11	307.20	307.20	307.20	307.20	20.882	0
2023-07-10	307.20	307.20	307.20	307.20	20.882	140
2023-07-07	299.70	299.70	299.70	299.70	20.372	56
2023-07-06	295.00	295.00	295.00	295.00	20.052	238
2023-07-05	278.68	278.68	278.68	278.68	18.943	0
2023-07-04	278.68	278.68	278.68	278.68	18.943	0
2023-07-03	278.68	278.68	278.68	278.68	18.943	0
2023-06-30	278.68	278.68	278.68	278.68	18.943	0
2023-06-29	278.68	278.68	278.68	278.68	18.943	0
2023-06-28	278.68	278.68	278.68	278.68	18.943	0
2023-06-27	278.68	278.68	278.68	278.68	18.943	0
2023-06-26	278.68	278.68	278.68	278.68	18.943	0
2023-06-23	278.68	278.68	278.68	278.68	18.943	0
2023-06-22	278.68	278.68	278.68	278.68	18.943	0
2023-06-21	278.68	278.68	278.68	278.68	18.943	0
2023-06-20	278.30	278.68	278.30	278.68	18.943	672
2023-06-19	288.88	288.88	288.88	288.88	19.636	0
2023-06-16	288.88	288.88	288.88	288.88	19.636	0
2023-06-15	288.88	288.88	288.88	288.88	19.636	0
2023-06-14	288.88	288.88	288.88	288.88	19.636	0

← NewerPage 14 of 21 · 1,249 trading daysOlder →

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.