Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 271.00 | 272.74 | 267.69 | 270.26 | 257.90 | 1,813,900 |
| 2024-02-29 | 271.09 | 271.98 | 267.64 | 268.61 | 256.33 | 3,833,600 |
| 2024-02-28 | 268.77 | 273.23 | 267.46 | 270.36 | 258.00 | 2,723,000 |
| 2024-02-27 | 266.88 | 269.00 | 266.00 | 268.54 | 256.26 | 4,492,400 |
| 2024-02-26 | 264.00 | 266.80 | 261.94 | 266.21 | 254.04 | 1,514,100 |
| 2024-02-23 | 262.94 | 264.31 | 259.61 | 263.97 | 251.90 | 2,261,300 |
| 2024-02-22 | 262.51 | 263.45 | 259.06 | 262.88 | 250.86 | 1,743,600 |
| 2024-02-21 | 262.36 | 266.29 | 261.76 | 263.19 | 249.55 | 3,229,600 |
| 2024-02-20 | 264.02 | 266.64 | 261.70 | 261.84 | 248.27 | 1,860,900 |
| 2024-02-16 | 265.24 | 269.70 | 264.32 | 266.48 | 252.67 | 2,031,000 |
| 2024-02-15 | 260.88 | 267.22 | 259.95 | 265.80 | 252.03 | 3,582,300 |
| 2024-02-14 | 258.50 | 262.03 | 258.08 | 260.47 | 246.97 | 4,606,100 |
| 2024-02-13 | 254.50 | 254.66 | 250.90 | 254.50 | 241.31 | 1,012,400 |
| 2024-02-12 | 252.00 | 257.68 | 251.59 | 256.85 | 243.54 | 1,004,900 |
| 2024-02-09 | 249.58 | 251.92 | 248.73 | 251.78 | 238.73 | 578,700 |
| 2024-02-08 | 248.00 | 251.39 | 247.53 | 249.92 | 236.97 | 642,800 |
| 2024-02-07 | 252.89 | 252.89 | 247.23 | 248.11 | 235.25 | 1,293,700 |
| 2024-02-06 | 242.24 | 251.57 | 236.00 | 251.54 | 238.51 | 2,127,600 |
| 2024-02-05 | 243.51 | 244.21 | 239.99 | 241.11 | 228.62 | 1,178,300 |
| 2024-02-02 | 241.38 | 246.01 | 240.13 | 244.65 | 231.97 | 642,300 |
| 2024-02-01 | 240.15 | 243.09 | 237.96 | 242.97 | 230.38 | 529,300 |
| 2024-01-31 | 242.77 | 242.90 | 238.85 | 239.30 | 226.90 | 614,200 |
| 2024-01-30 | 240.01 | 243.08 | 239.01 | 242.80 | 230.22 | 593,300 |
| 2024-01-29 | 240.19 | 241.19 | 238.38 | 240.86 | 228.38 | 511,400 |
| 2024-01-26 | 239.08 | 242.93 | 239.08 | 240.63 | 228.16 | 647,200 |
| 2024-01-25 | 238.50 | 240.25 | 236.18 | 238.85 | 226.47 | 588,000 |
| 2024-01-24 | 238.19 | 238.19 | 234.49 | 235.80 | 223.58 | 1,148,000 |
| 2024-01-23 | 235.51 | 238.77 | 234.04 | 236.20 | 223.96 | 857,900 |
| 2024-01-22 | 229.50 | 234.56 | 229.50 | 233.88 | 221.76 | 883,000 |
| 2024-01-19 | 230.76 | 231.02 | 226.53 | 229.21 | 217.33 | 2,466,200 |
| 2024-01-18 | 232.78 | 234.16 | 230.15 | 233.19 | 221.11 | 971,700 |
| 2024-01-17 | 232.50 | 233.86 | 230.18 | 233.08 | 221.00 | 879,300 |
| 2024-01-16 | 235.69 | 236.12 | 233.35 | 234.77 | 222.60 | 706,400 |
| 2024-01-12 | 239.98 | 240.00 | 236.17 | 237.15 | 224.86 | 520,800 |
| 2024-01-11 | 239.70 | 240.77 | 235.17 | 237.56 | 225.25 | 714,700 |
| 2024-01-10 | 239.67 | 240.30 | 238.31 | 239.22 | 226.82 | 503,800 |
| 2024-01-09 | 239.45 | 239.81 | 236.28 | 239.41 | 227.00 | 601,900 |
| 2024-01-08 | 239.03 | 241.40 | 236.21 | 241.17 | 228.67 | 562,900 |
| 2024-01-05 | 235.17 | 239.50 | 234.95 | 238.16 | 225.82 | 613,100 |
| 2024-01-04 | 237.33 | 237.83 | 235.28 | 235.88 | 223.66 | 693,800 |
| 2024-01-03 | 239.16 | 239.45 | 235.98 | 237.72 | 225.40 | 788,800 |
| 2024-01-02 | 239.31 | 242.18 | 238.13 | 241.18 | 228.68 | 611,800 |
| 2023-12-29 | 240.40 | 241.05 | 238.65 | 239.57 | 227.16 | 410,400 |
| 2023-12-28 | 239.17 | 241.45 | 238.72 | 240.58 | 228.11 | 508,800 |
| 2023-12-27 | 240.04 | 240.04 | 237.62 | 239.84 | 227.41 | 572,700 |
| 2023-12-26 | 237.41 | 240.59 | 235.85 | 239.49 | 227.08 | 521,000 |
| 2023-12-22 | 233.74 | 238.85 | 232.74 | 236.99 | 224.71 | 940,500 |
| 2023-12-21 | 242.66 | 244.33 | 241.47 | 244.00 | 231.36 | 457,900 |
| 2023-12-20 | 244.12 | 245.54 | 240.33 | 240.53 | 228.07 | 610,900 |
| 2023-12-19 | 243.13 | 244.93 | 242.85 | 244.52 | 231.85 | 571,200 |
| 2023-12-18 | 242.42 | 243.14 | 239.31 | 242.35 | 229.79 | 731,600 |
| 2023-12-15 | 243.92 | 246.85 | 241.17 | 241.53 | 229.01 | 1,784,100 |
| 2023-12-14 | 241.03 | 248.41 | 241.03 | 248.27 | 235.40 | 992,100 |
| 2023-12-13 | 234.51 | 239.76 | 232.38 | 239.35 | 226.95 | 897,700 |
| 2023-12-12 | 235.29 | 235.40 | 233.23 | 234.67 | 222.51 | 515,100 |
| 2023-12-11 | 231.65 | 235.44 | 230.16 | 235.32 | 223.13 | 842,200 |
| 2023-12-08 | 231.31 | 233.32 | 229.80 | 230.58 | 218.63 | 501,700 |
| 2023-12-07 | 231.00 | 231.96 | 229.18 | 230.73 | 218.77 | 1,038,600 |
| 2023-12-06 | 230.41 | 233.00 | 229.96 | 230.64 | 218.69 | 839,500 |
| 2023-12-05 | 230.71 | 231.46 | 228.53 | 228.67 | 216.82 | 903,100 |
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.