Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	321.16	321.16	321.16	321.16	21.550	0
2022-12-15	321.16	321.16	321.16	321.16	21.550	0
2022-12-14	321.16	321.16	321.16	321.16	21.550	0
2022-12-13	321.16	321.16	321.16	321.16	21.550	0
2022-12-12	320.85	321.16	320.85	321.16	21.550	182
2022-12-09	323.50	323.50	323.50	323.50	21.707	0
2022-12-08	323.50	323.50	323.50	323.50	21.707	0
2022-12-07	323.50	323.50	323.50	323.50	21.707	0
2022-12-06	323.50	323.50	323.50	323.50	21.707	0
2022-12-05	327.68	327.68	323.50	323.50	21.707	238
2022-12-02	323.00	323.00	323.00	323.00	21.673	0
2022-12-01	323.00	323.00	323.00	323.00	21.673	0
2022-11-30	323.00	323.00	323.00	323.00	21.673	196
2022-11-29	303.18	303.18	303.18	303.18	20.344	0
2022-11-28	303.18	303.18	303.18	303.18	20.344	0
2022-11-25	303.18	303.18	303.18	303.18	20.344	0
2022-11-24	303.18	303.18	303.18	303.18	20.344	0
2022-11-23	303.18	303.18	303.18	303.18	20.344	0
2022-11-22	303.18	303.18	303.18	303.18	20.344	0
2022-11-21	303.18	303.18	303.18	303.18	20.344	0
2022-11-18	303.18	303.18	303.18	303.18	20.344	0
2022-11-17	303.18	303.18	303.18	303.18	20.344	0
2022-11-16	303.18	303.18	303.18	303.18	20.207	0
2022-11-14	303.18	303.18	303.18	303.18	20.207	0
2022-11-11	303.18	303.18	303.18	303.18	20.207	0
2022-11-10	303.18	303.18	303.18	303.18	20.207	0
2022-11-09	303.18	303.18	303.18	303.18	20.207	0
2022-11-08	303.18	303.18	303.18	303.18	20.207	0
2022-11-07	300.39	303.18	300.39	303.18	20.207	224
2022-11-04	296.50	296.50	296.50	296.50	19.762	28
2022-11-03	287.63	287.63	287.63	287.63	19.170	4,088
2022-11-01	316.80	316.80	316.80	316.80	21.115	0
2022-10-31	316.80	316.80	316.80	316.80	21.115	224
2022-10-28	316.16	316.16	316.16	316.16	21.072	0
2022-10-27	316.16	316.16	316.16	316.16	21.072	756
2022-10-26	310.62	310.62	310.62	310.62	20.703	0
2022-10-25	310.62	310.62	310.62	310.62	20.703	56
2022-10-24	294.55	294.55	294.55	294.55	19.632	0
2022-10-21	290.00	294.55	290.00	294.55	19.632	112
2022-10-20	290.00	290.00	290.00	290.00	19.328	0
2022-10-19	290.00	290.00	290.00	290.00	19.328	0
2022-10-18	290.00	290.00	290.00	290.00	19.328	0
2022-10-17	290.00	290.00	290.00	290.00	19.328	0
2022-10-14	290.00	290.00	290.00	290.00	19.328	0
2022-10-13	290.00	290.00	290.00	290.00	19.328	0
2022-10-11	290.00	290.00	290.00	290.00	19.328	56
2022-10-10	290.00	290.00	290.00	290.00	19.328	0
2022-10-07	290.00	290.00	290.00	290.00	19.328	0
2022-10-06	290.00	290.00	290.00	290.00	19.328	28
2022-10-05	276.48	276.48	276.48	276.48	18.427	0
2022-10-04	276.48	276.48	276.48	276.48	18.427	0
2022-10-03	276.48	276.48	276.48	276.48	18.427	0
2022-09-30	276.48	276.48	276.48	276.48	18.427	0
2022-09-29	276.48	276.48	276.48	276.48	18.427	0
2022-09-28	276.48	276.48	276.48	276.48	18.427	0
2022-09-27	276.48	276.48	276.48	276.48	18.427	0
2022-09-26	276.48	276.48	276.48	276.48	18.427	14
2022-09-23	266.56	266.56	266.56	266.56	17.766	0
2022-09-22	266.56	266.56	266.56	266.56	17.766	56
2022-09-21	275.09	275.09	275.09	275.09	18.335	7,000

← NewerPage 17 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.