Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 301.40 | 305.15 | 299.83 | 303.66 | 291.48 | 525,300 |
| 2024-08-20 | 301.00 | 302.43 | 299.78 | 300.31 | 288.26 | 531,100 |
| 2024-08-19 | 301.65 | 302.69 | 299.64 | 301.32 | 289.23 | 450,200 |
| 2024-08-16 | 299.29 | 302.76 | 298.56 | 301.65 | 289.55 | 578,200 |
| 2024-08-15 | 296.54 | 301.46 | 294.80 | 299.80 | 287.78 | 700,000 |
| 2024-08-14 | 290.78 | 293.17 | 289.28 | 291.99 | 280.28 | 949,000 |
| 2024-08-13 | 292.73 | 293.32 | 289.05 | 291.74 | 280.04 | 804,200 |
| 2024-08-12 | 296.05 | 296.05 | 289.87 | 290.94 | 279.27 | 767,700 |
| 2024-08-09 | 297.38 | 299.02 | 293.50 | 293.97 | 282.18 | 597,200 |
| 2024-08-08 | 293.76 | 299.08 | 293.43 | 297.24 | 285.32 | 576,400 |
| 2024-08-07 | 295.89 | 298.96 | 291.68 | 291.99 | 280.28 | 847,000 |
| 2024-08-06 | 285.00 | 297.24 | 282.19 | 292.31 | 280.59 | 1,326,300 |
| 2024-08-05 | 286.88 | 286.88 | 278.20 | 282.65 | 271.31 | 1,253,200 |
| 2024-08-02 | 303.71 | 303.71 | 288.15 | 290.36 | 278.71 | 1,186,100 |
| 2024-08-01 | 305.00 | 322.83 | 302.83 | 306.09 | 293.81 | 1,851,700 |
| 2024-07-31 | 291.49 | 295.72 | 289.88 | 291.80 | 280.10 | 802,200 |
| 2024-07-30 | 291.20 | 294.17 | 288.82 | 289.04 | 277.45 | 629,400 |
| 2024-07-29 | 290.00 | 293.90 | 289.01 | 291.20 | 279.52 | 678,600 |
| 2024-07-26 | 285.87 | 293.08 | 285.17 | 290.38 | 278.73 | 545,000 |
| 2024-07-25 | 281.79 | 288.35 | 281.42 | 283.17 | 271.81 | 590,300 |
| 2024-07-24 | 281.90 | 284.72 | 278.05 | 281.57 | 270.28 | 620,100 |
| 2024-07-23 | 288.41 | 289.42 | 280.07 | 283.65 | 272.27 | 959,300 |
| 2024-07-22 | 292.12 | 293.27 | 287.42 | 292.25 | 280.53 | 801,400 |
| 2024-07-19 | 298.99 | 299.00 | 290.01 | 291.15 | 279.47 | 1,763,800 |
| 2024-07-18 | 293.57 | 302.87 | 293.57 | 298.23 | 286.27 | 661,800 |
| 2024-07-17 | 298.27 | 301.98 | 295.06 | 295.10 | 283.26 | 827,600 |
| 2024-07-16 | 289.96 | 299.85 | 288.97 | 299.43 | 287.42 | 909,700 |
| 2024-07-15 | 285.91 | 292.26 | 284.42 | 288.93 | 277.34 | 628,000 |
| 2024-07-12 | 282.67 | 287.31 | 282.33 | 284.86 | 273.43 | 716,800 |
| 2024-07-11 | 275.11 | 281.70 | 275.01 | 280.04 | 268.81 | 858,000 |
| 2024-07-10 | 270.53 | 274.23 | 268.86 | 274.09 | 263.10 | 699,800 |
| 2024-07-09 | 269.27 | 272.15 | 267.52 | 268.68 | 257.90 | 839,800 |
| 2024-07-08 | 268.11 | 270.30 | 268.01 | 269.62 | 258.81 | 695,000 |
| 2024-07-05 | 272.00 | 272.00 | 265.41 | 266.63 | 255.94 | 772,300 |
| 2024-07-03 | 267.99 | 272.39 | 267.02 | 272.08 | 261.17 | 504,700 |
| 2024-07-02 | 269.90 | 271.35 | 266.81 | 267.55 | 256.82 | 843,300 |
| 2024-07-01 | 279.00 | 279.43 | 270.57 | 272.29 | 261.37 | 664,500 |
| 2024-06-28 | 281.40 | 284.69 | 272.75 | 276.93 | 265.82 | 1,643,800 |
| 2024-06-27 | 281.70 | 283.61 | 279.97 | 280.49 | 269.24 | 970,700 |
| 2024-06-26 | 282.45 | 283.92 | 279.36 | 281.67 | 270.37 | 746,100 |
| 2024-06-25 | 282.77 | 283.96 | 279.90 | 283.12 | 271.76 | 858,800 |
| 2024-06-24 | 280.43 | 286.30 | 278.42 | 283.96 | 272.57 | 899,700 |
| 2024-06-21 | 278.22 | 279.86 | 275.66 | 276.94 | 265.83 | 3,366,200 |
| 2024-06-20 | 279.77 | 283.88 | 275.91 | 278.31 | 267.15 | 2,121,200 |
| 2024-06-18 | 270.94 | 274.15 | 269.00 | 273.79 | 262.81 | 943,800 |
| 2024-06-17 | 266.12 | 270.69 | 265.86 | 269.91 | 259.08 | 708,200 |
| 2024-06-14 | 267.40 | 267.83 | 261.51 | 266.48 | 255.79 | 897,800 |
| 2024-06-13 | 270.93 | 273.04 | 267.47 | 270.38 | 259.54 | 743,200 |
| 2024-06-12 | 274.45 | 275.27 | 269.68 | 272.20 | 261.28 | 707,000 |
| 2024-06-11 | 272.18 | 273.16 | 269.58 | 271.70 | 260.80 | 665,400 |
| 2024-06-10 | 270.97 | 275.24 | 270.97 | 273.17 | 262.21 | 795,300 |
| 2024-06-07 | 273.00 | 274.90 | 270.54 | 271.87 | 260.97 | 770,400 |
| 2024-06-06 | 278.22 | 278.72 | 273.50 | 274.22 | 263.22 | 773,400 |
| 2024-06-05 | 273.97 | 279.62 | 273.88 | 278.81 | 267.63 | 1,071,900 |
| 2024-06-04 | 274.10 | 276.01 | 271.56 | 273.11 | 262.16 | 726,600 |
| 2024-06-03 | 282.00 | 282.55 | 272.72 | 275.22 | 264.18 | 808,000 |
| 2024-05-31 | 278.52 | 281.76 | 274.61 | 281.73 | 270.43 | 1,533,200 |
| 2024-05-30 | 275.29 | 279.51 | 274.48 | 279.12 | 267.92 | 747,600 |
| 2024-05-29 | 275.76 | 276.53 | 273.66 | 274.34 | 263.34 | 690,100 |
| 2024-05-28 | 284.01 | 284.99 | 277.75 | 278.26 | 267.10 | 734,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2008-01-03 | 2:1 |
| 2007-04-10 | 2:1 |
| 1993-11-12 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 2.2000 USD |
| 2026-05-22 | 2.0000 USD |
| 2026-02-20 | 2.0000 USD |
| 2025-11-21 | 2.0000 USD |
| 2025-08-22 | 2.0000 USD |
| 2025-05-23 | 1.8200 USD |
| 2025-02-21 | 1.8200 USD |
| 2024-11-22 | 1.8200 USD |
| 2024-08-23 | 1.8200 USD |
| 2024-05-23 | 1.6800 USD |
| 2024-02-22 | 1.6800 USD |
| 2023-11-22 | 1.6800 USD |
| 2023-08-24 | 1.6800 USD |
| 2023-05-18 | 1.5700 USD |
| 2023-02-23 | 1.5700 USD |
| 2022-11-17 | 1.5700 USD |
| 2022-08-18 | 1.5700 USD |
| 2022-05-19 | 1.4500 USD |
| 2022-02-17 | 1.4500 USD |
| 2021-11-18 | 1.4500 USD |
| 2021-08-19 | 1.4500 USD |
| 2021-05-20 | 1.3500 USD |
| 2021-02-18 | 1.3500 USD |
| 2020-11-19 | 1.3500 USD |
| 2020-08-20 | 1.3110 USD |
| 2020-05-21 | 1.3110 USD |
| 2020-02-20 | 1.3110 USD |
| 2019-11-13 | 1.3110 USD |
| 2019-08-20 | 1.3110 USD |
| 2019-05-23 | 1.1400 USD |
| 2019-02-21 | 1.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.