Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 284.01 | 284.99 | 277.75 | 278.26 | 267.10 | 734,000 |
| 2024-05-24 | 285.08 | 286.00 | 282.91 | 284.91 | 273.48 | 529,900 |
| 2024-05-23 | 286.11 | 286.53 | 281.51 | 283.90 | 272.51 | 1,217,600 |
| 2024-05-22 | 285.70 | 288.90 | 285.45 | 287.01 | 273.89 | 659,300 |
| 2024-05-21 | 284.67 | 286.61 | 283.46 | 285.96 | 272.88 | 813,500 |
| 2024-05-20 | 286.41 | 286.96 | 284.42 | 284.84 | 271.81 | 641,000 |
| 2024-05-17 | 288.59 | 288.80 | 282.72 | 285.56 | 272.50 | 1,060,300 |
| 2024-05-16 | 290.77 | 293.90 | 286.40 | 287.85 | 274.69 | 1,209,500 |
| 2024-05-15 | 296.81 | 296.87 | 291.69 | 292.14 | 278.78 | 831,200 |
| 2024-05-14 | 293.28 | 295.98 | 293.18 | 295.18 | 281.68 | 832,900 |
| 2024-05-13 | 298.81 | 300.22 | 291.18 | 291.45 | 278.12 | 931,700 |
| 2024-05-10 | 296.43 | 298.81 | 295.00 | 298.61 | 284.96 | 755,500 |
| 2024-05-09 | 289.17 | 294.89 | 289.17 | 294.58 | 281.11 | 702,400 |
| 2024-05-08 | 285.28 | 289.23 | 284.57 | 289.06 | 275.84 | 756,800 |
| 2024-05-07 | 284.89 | 289.20 | 284.34 | 286.91 | 273.79 | 701,400 |
| 2024-05-06 | 284.22 | 286.94 | 283.05 | 283.59 | 270.62 | 726,000 |
| 2024-05-03 | 281.82 | 281.82 | 275.81 | 280.74 | 267.90 | 1,058,900 |
| 2024-05-02 | 280.00 | 284.97 | 273.92 | 280.29 | 267.47 | 1,541,700 |
| 2024-05-01 | 282.89 | 289.84 | 282.11 | 283.87 | 270.89 | 1,247,500 |
| 2024-04-30 | 290.16 | 290.75 | 282.45 | 282.49 | 269.57 | 1,212,200 |
| 2024-04-29 | 292.36 | 294.40 | 291.49 | 293.65 | 280.22 | 474,200 |
| 2024-04-26 | 290.80 | 292.47 | 290.61 | 291.14 | 277.83 | 480,200 |
| 2024-04-25 | 287.95 | 292.44 | 285.89 | 291.61 | 278.28 | 765,000 |
| 2024-04-24 | 293.08 | 295.44 | 290.31 | 292.34 | 278.97 | 760,700 |
| 2024-04-23 | 291.40 | 294.98 | 291.20 | 292.70 | 279.32 | 782,600 |
| 2024-04-22 | 287.98 | 292.96 | 286.09 | 290.40 | 277.12 | 1,027,200 |
| 2024-04-19 | 291.97 | 293.44 | 284.92 | 287.56 | 274.41 | 2,566,900 |
| 2024-04-18 | 293.14 | 293.99 | 289.70 | 291.42 | 278.09 | 764,500 |
| 2024-04-17 | 296.79 | 296.79 | 289.25 | 291.36 | 278.04 | 757,500 |
| 2024-04-16 | 294.30 | 295.37 | 291.78 | 294.58 | 281.11 | 672,200 |
| 2024-04-15 | 299.27 | 301.83 | 295.12 | 295.78 | 282.25 | 799,100 |
| 2024-04-12 | 301.80 | 303.94 | 297.41 | 298.63 | 284.97 | 866,400 |
| 2024-04-11 | 302.65 | 304.25 | 299.35 | 302.86 | 289.01 | 631,100 |
| 2024-04-10 | 299.00 | 302.76 | 296.76 | 302.30 | 288.48 | 919,100 |
| 2024-04-09 | 301.31 | 302.50 | 297.01 | 302.03 | 288.22 | 863,600 |
| 2024-04-08 | 301.63 | 304.20 | 299.35 | 300.35 | 286.62 | 932,100 |
| 2024-04-05 | 296.07 | 301.50 | 294.82 | 300.67 | 286.92 | 1,002,600 |
| 2024-04-04 | 297.00 | 300.99 | 294.51 | 294.75 | 281.27 | 1,255,000 |
| 2024-04-03 | 294.50 | 294.81 | 290.57 | 294.67 | 281.20 | 1,343,900 |
| 2024-04-02 | 293.02 | 296.92 | 292.46 | 295.87 | 282.34 | 1,030,900 |
| 2024-04-01 | 294.29 | 295.10 | 292.35 | 294.53 | 281.06 | 604,700 |
| 2024-03-28 | 295.00 | 296.67 | 292.90 | 294.65 | 281.18 | 1,107,300 |
| 2024-03-27 | 293.25 | 295.23 | 292.06 | 294.69 | 281.21 | 887,100 |
| 2024-03-26 | 287.94 | 292.08 | 287.35 | 291.82 | 278.48 | 1,003,900 |
| 2024-03-25 | 290.68 | 291.37 | 287.35 | 287.76 | 274.60 | 1,553,700 |
| 2024-03-22 | 291.01 | 293.63 | 290.20 | 290.34 | 277.06 | 5,230,700 |
| 2024-03-21 | 288.00 | 297.11 | 287.63 | 291.40 | 278.07 | 9,861,200 |
| 2024-03-20 | 280.72 | 287.97 | 278.89 | 287.13 | 274.00 | 10,480,800 |
| 2024-03-19 | 285.58 | 286.81 | 280.05 | 281.01 | 268.16 | 10,413,500 |
| 2024-03-18 | 276.73 | 287.94 | 275.00 | 286.12 | 273.04 | 8,187,100 |
| 2024-03-15 | 265.78 | 274.84 | 265.34 | 274.84 | 262.27 | 4,596,500 |
| 2024-03-14 | 263.51 | 267.36 | 260.88 | 263.58 | 251.53 | 6,333,900 |
| 2024-03-13 | 270.61 | 274.20 | 267.33 | 270.24 | 257.88 | 9,590,600 |
| 2024-03-12 | 272.33 | 272.64 | 268.37 | 269.77 | 257.43 | 12,659,200 |
| 2024-03-11 | 270.61 | 271.48 | 265.42 | 270.15 | 257.80 | 18,342,800 |
| 2024-03-08 | 267.34 | 273.19 | 266.96 | 268.60 | 256.32 | 11,175,400 |
| 2024-03-07 | 273.09 | 276.92 | 264.61 | 266.21 | 254.04 | 11,888,100 |
| 2024-03-06 | 271.37 | 275.31 | 270.31 | 273.44 | 260.94 | 7,133,600 |
| 2024-03-05 | 270.63 | 275.40 | 270.63 | 271.35 | 258.94 | 5,777,600 |
| 2024-03-04 | 270.88 | 274.05 | 270.15 | 271.31 | 258.90 | 3,770,000 |
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.