Cummins Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 306.95 | 306.95 | 306.95 | 306.95 | 20.043 | 0 |
| 2022-01-03 | 306.95 | 306.95 | 306.95 | 306.95 | 20.043 | 0 |
| 2021-12-30 | 306.95 | 306.95 | 306.95 | 306.95 | 20.043 | 140 |
| 2021-12-29 | 306.95 | 306.95 | 306.95 | 306.95 | 20.043 | 0 |
| 2021-12-28 | 306.91 | 306.95 | 306.91 | 306.95 | 20.043 | 490 |
| 2021-12-27 | 303.91 | 303.91 | 303.91 | 303.91 | 19.844 | 14 |
| 2021-12-23 | 310.00 | 310.00 | 310.00 | 310.00 | 20.242 | 0 |
| 2021-12-22 | 310.00 | 310.00 | 310.00 | 310.00 | 20.242 | 0 |
| 2021-12-21 | 310.00 | 310.00 | 310.00 | 310.00 | 20.242 | 0 |
| 2021-12-20 | 310.00 | 310.00 | 310.00 | 310.00 | 20.242 | 0 |
| 2021-12-17 | 310.00 | 310.00 | 310.00 | 310.00 | 20.242 | 0 |
| 2021-12-16 | 310.00 | 310.00 | 310.00 | 310.00 | 20.242 | 0 |
| 2021-12-15 | 304.20 | 310.00 | 304.20 | 310.00 | 20.242 | 938 |
| 2021-12-14 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-13 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-10 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-09 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-08 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-07 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-06 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-03 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 0 |
| 2021-12-02 | 304.20 | 304.20 | 304.20 | 304.20 | 19.863 | 42 |
| 2021-12-01 | 303.32 | 303.32 | 303.32 | 303.32 | 19.806 | 0 |
| 2021-11-30 | 303.32 | 303.32 | 303.32 | 303.32 | 19.806 | 0 |
| 2021-11-29 | 303.32 | 303.32 | 303.32 | 303.32 | 19.806 | 0 |
| 2021-11-26 | 303.32 | 303.32 | 303.32 | 303.32 | 19.806 | 70 |
| 2021-11-25 | 322.23 | 322.23 | 322.23 | 322.23 | 21.040 | 0 |
| 2021-11-24 | 322.23 | 322.23 | 322.23 | 322.23 | 21.040 | 0 |
| 2021-11-23 | 322.23 | 322.23 | 322.23 | 322.23 | 21.040 | 0 |
| 2021-11-22 | 322.23 | 322.23 | 322.23 | 322.23 | 21.040 | 70 |
| 2021-11-19 | 322.00 | 322.00 | 322.00 | 322.00 | 21.025 | 0 |
| 2021-11-18 | 322.00 | 322.00 | 322.00 | 322.00 | 21.025 | 0 |
| 2021-11-17 | 322.00 | 322.00 | 322.00 | 322.00 | 20.892 | 0 |
| 2021-11-16 | 322.00 | 322.00 | 322.00 | 322.00 | 20.892 | 0 |
| 2021-11-12 | 322.00 | 322.00 | 322.00 | 322.00 | 20.892 | 70 |
| 2021-11-11 | 322.08 | 322.08 | 322.08 | 322.08 | 20.897 | 0 |
| 2021-11-10 | 322.08 | 322.08 | 322.08 | 322.08 | 20.897 | 0 |
| 2021-11-09 | 321.42 | 322.08 | 321.42 | 322.08 | 20.897 | 2,898 |
| 2021-11-08 | 335.84 | 335.84 | 335.84 | 335.84 | 21.790 | 2,366 |
| 2021-11-05 | 327.82 | 327.82 | 327.82 | 327.82 | 21.269 | 0 |
| 2021-11-04 | 327.82 | 327.82 | 327.82 | 327.82 | 21.269 | 28 |
| 2021-11-03 | 336.94 | 336.94 | 336.94 | 336.94 | 21.861 | 70 |
| 2021-11-01 | 338.91 | 338.91 | 338.91 | 338.91 | 21.989 | 0 |
| 2021-10-29 | 338.91 | 338.91 | 338.91 | 338.91 | 21.989 | 0 |
| 2021-10-28 | 338.91 | 338.91 | 338.91 | 338.91 | 21.989 | 910 |
| 2021-10-27 | 336.25 | 336.25 | 336.25 | 336.25 | 21.816 | 0 |
| 2021-10-26 | 336.25 | 336.25 | 336.25 | 336.25 | 21.816 | 0 |
| 2021-10-25 | 336.25 | 336.25 | 336.25 | 336.25 | 21.816 | 14 |
| 2021-10-22 | 336.26 | 336.26 | 336.26 | 336.26 | 21.817 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.