Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	251.76	251.76	251.76	251.76	16.657	0
2022-06-27	251.76	251.76	251.76	251.76	16.657	0
2022-06-24	251.76	251.76	251.76	251.76	16.657	0
2022-06-23	251.76	251.76	251.76	251.76	16.657	0
2022-06-22	251.76	251.76	251.76	251.76	16.657	0
2022-06-21	251.76	251.76	251.76	251.76	16.657	0
2022-06-20	251.76	251.76	251.76	251.76	16.657	0
2022-06-17	251.76	251.76	251.76	251.76	16.657	0
2022-06-15	251.76	251.76	251.76	251.76	16.657	0
2022-06-14	251.76	251.76	251.76	251.76	16.657	840
2022-06-13	245.00	245.00	245.00	245.00	16.210	0
2022-06-10	245.00	245.00	245.00	245.00	16.210	0
2022-06-09	245.00	245.00	245.00	245.00	16.210	0
2022-06-08	245.00	245.00	245.00	245.00	16.210	0
2022-06-07	245.00	245.00	245.00	245.00	16.210	0
2022-06-06	245.00	245.00	245.00	245.00	16.210	0
2022-06-03	245.00	245.00	245.00	245.00	16.210	0
2022-06-02	245.00	245.00	245.00	245.00	16.210	0
2022-06-01	245.00	245.00	245.00	245.00	16.210	0
2022-05-31	245.00	245.00	245.00	245.00	16.210	980
2022-05-30	242.40	242.40	242.40	242.40	16.038	0
2022-05-27	242.40	242.40	242.40	242.40	16.038	0
2022-05-26	242.40	242.40	242.40	242.40	16.038	0
2022-05-25	242.40	242.40	242.40	242.40	16.038	14
2022-05-24	260.26	260.26	260.26	260.26	17.219	0
2022-05-23	260.26	260.26	260.26	260.26	17.219	0
2022-05-20	260.26	260.26	260.26	260.26	17.219	0
2022-05-19	260.26	260.26	260.26	260.26	17.219	0
2022-05-18	260.26	260.26	260.26	260.26	17.104	0
2022-05-17	260.26	260.26	260.26	260.26	17.104	0
2022-05-16	260.26	260.26	260.26	260.26	17.104	0
2022-05-13	260.26	260.26	260.26	260.26	17.104	42
2022-05-12	251.70	254.00	251.70	254.00	16.693	28
2022-05-11	260.00	260.00	260.00	260.00	17.087	0
2022-05-10	260.00	260.00	260.00	260.00	17.087	0
2022-05-09	260.00	260.00	260.00	260.00	17.087	28
2022-05-06	255.26	255.26	255.26	255.26	16.776	0
2022-05-05	255.26	255.26	255.26	255.26	16.776	0
2022-05-04	255.26	255.26	255.26	255.26	16.776	42
2022-05-03	242.00	242.00	242.00	242.00	15.904	0
2022-05-02	242.00	242.00	242.00	242.00	15.904	0
2022-04-29	242.00	242.00	242.00	242.00	15.904	0
2022-04-28	242.00	242.00	242.00	242.00	15.904	0
2022-04-27	242.00	242.00	242.00	242.00	15.904	14
2022-04-26	228.00	228.00	228.00	228.00	14.984	0
2022-04-25	228.00	228.00	228.00	228.00	14.984	0
2022-04-22	228.00	228.00	228.00	228.00	14.984	0
2022-04-20	228.00	228.00	228.00	228.00	14.984	0
2022-04-19	228.00	228.00	228.00	228.00	14.984	0
2022-04-18	228.00	228.00	228.00	228.00	14.984	0
2022-04-14	228.00	228.00	228.00	228.00	14.984	0
2022-04-13	228.00	228.00	228.00	228.00	14.984	0
2022-04-12	228.00	228.00	228.00	228.00	14.984	0
2022-04-11	228.00	228.00	228.00	228.00	14.984	14
2022-04-08	232.25	232.25	232.25	232.25	15.264	42
2022-04-07	231.24	231.24	231.24	231.24	15.197	0
2022-04-06	231.24	231.24	231.24	231.24	15.197	224
2022-04-05	252.00	252.00	252.00	252.00	16.562	0
2022-04-04	252.00	252.00	252.00	252.00	16.562	0
2022-04-01	252.00	252.00	252.00	252.00	16.562	0

← NewerPage 19 of 21 · 1,250 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.