Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	278.88	278.88	278.88	278.88	18.587	0
2022-09-19	278.88	278.88	278.88	278.88	18.587	0
2022-09-16	278.88	278.88	278.88	278.88	18.587	0
2022-09-15	278.88	278.88	278.88	278.88	18.587	14
2022-09-14	279.85	279.85	279.85	279.85	18.652	0
2022-09-13	279.85	279.85	279.85	279.85	18.652	0
2022-09-12	282.20	282.20	279.85	279.85	18.652	6,818
2022-09-09	277.48	277.48	277.48	277.48	18.494	0
2022-09-08	277.48	277.48	277.48	277.48	18.494	0
2022-09-06	277.48	277.48	277.48	277.48	18.494	0
2022-09-05	277.48	277.48	277.48	277.48	18.494	0
2022-09-02	277.48	277.48	277.48	277.48	18.494	0
2022-09-01	277.48	277.48	277.48	277.48	18.494	0
2022-08-31	277.48	277.48	277.48	277.48	18.494	0
2022-08-30	277.00	277.81	276.08	277.48	18.494	168
2022-08-29	278.77	278.77	278.77	278.77	18.580	0
2022-08-26	278.77	278.77	278.77	278.77	18.580	0
2022-08-25	278.77	278.77	278.77	278.77	18.580	0
2022-08-24	278.77	278.77	278.77	278.77	18.580	0
2022-08-23	278.77	278.77	278.77	278.77	18.580	0
2022-08-22	278.77	278.77	278.77	278.77	18.580	0
2022-08-19	278.77	278.77	278.77	278.77	18.580	0
2022-08-18	278.77	278.77	278.77	278.77	18.580	0
2022-08-17	278.77	278.77	278.77	278.77	18.444	0
2022-08-16	278.77	278.77	278.77	278.77	18.444	0
2022-08-15	278.77	278.77	278.77	278.77	18.444	0
2022-08-12	278.77	278.77	278.77	278.77	18.444	0
2022-08-11	278.77	278.77	278.77	278.77	18.444	0
2022-08-10	278.77	278.77	278.77	278.77	18.444	0
2022-08-09	278.77	278.77	278.77	278.77	18.444	14
2022-08-08	280.00	280.00	280.00	280.00	18.525	0
2022-08-05	280.00	280.00	280.00	280.00	18.525	14
2022-08-04	266.03	266.03	266.03	266.03	17.601	0
2022-08-03	266.03	266.03	266.03	266.03	17.601	0
2022-08-02	266.03	266.03	266.03	266.03	17.601	0
2022-08-01	266.03	266.03	266.03	266.03	17.601	0
2022-07-29	266.03	266.03	266.03	266.03	17.601	0
2022-07-28	266.03	266.03	266.03	266.03	17.601	0
2022-07-27	266.03	266.03	266.03	266.03	17.601	0
2022-07-26	266.03	266.03	266.03	266.03	17.601	0
2022-07-25	266.03	266.03	266.03	266.03	17.601	0
2022-07-22	266.03	266.03	266.03	266.03	17.601	0
2022-07-21	266.03	266.03	266.03	266.03	17.601	0
2022-07-20	266.03	266.03	266.03	266.03	17.601	0
2022-07-19	266.03	266.03	266.03	266.03	17.601	0
2022-07-18	266.03	266.03	266.03	266.03	17.601	0
2022-07-15	267.45	267.50	266.03	266.03	17.601	3,808
2022-07-14	251.76	251.76	251.76	251.76	16.657	0
2022-07-13	251.76	251.76	251.76	251.76	16.657	0
2022-07-12	251.76	251.76	251.76	251.76	16.657	0
2022-07-11	251.76	251.76	251.76	251.76	16.657	0
2022-07-08	251.76	251.76	251.76	251.76	16.657	0
2022-07-07	251.76	251.76	251.76	251.76	16.657	0
2022-07-06	251.76	251.76	251.76	251.76	16.657	0
2022-07-05	251.76	251.76	251.76	251.76	16.657	0
2022-07-04	251.76	251.76	251.76	251.76	16.657	0
2022-07-01	251.76	251.76	251.76	251.76	16.657	0
2022-06-30	251.76	251.76	251.76	251.76	16.657	0
2022-06-29	251.76	251.76	251.76	251.76	16.657	0
2022-06-28	251.76	251.76	251.76	251.76	16.657	0

← NewerPage 18 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.