Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	224.60	231.29	224.60	231.18	219.20	1,026,900
2023-12-01	225.05	227.28	223.51	226.31	214.58	894,300
2023-11-30	225.12	226.00	223.35	224.16	212.54	1,158,200
2023-11-29	225.74	226.48	223.42	223.95	212.35	553,900
2023-11-28	223.88	225.22	222.75	223.75	212.16	584,100
2023-11-27	224.37	225.05	222.04	224.41	212.78	448,800
2023-11-24	224.02	226.29	223.52	225.49	213.81	283,900
2023-11-22	221.40	224.99	220.02	224.51	212.88	881,800
2023-11-21	224.01	224.54	222.13	223.80	210.61	463,300
2023-11-20	225.00	225.67	223.22	224.16	210.95	683,800
2023-11-17	225.04	225.64	223.75	225.50	212.21	523,500
2023-11-16	223.22	225.46	222.81	223.42	210.25	522,100
2023-11-15	223.60	225.08	223.09	223.75	210.56	840,800
2023-11-14	220.74	224.76	220.34	222.98	209.84	964,600
2023-11-13	217.08	219.18	216.92	217.43	204.62	711,100
2023-11-10	216.68	219.29	214.58	219.02	206.11	999,400
2023-11-09	219.04	219.39	214.67	215.44	202.74	857,000
2023-11-08	219.82	220.05	217.33	217.49	204.67	789,300
2023-11-07	218.90	220.88	217.07	219.64	206.70	835,400
2023-11-06	226.47	227.31	219.94	220.00	207.03	881,900
2023-11-03	220.24	227.53	220.12	225.88	212.57	1,167,800
2023-11-02	223.75	225.07	212.80	217.94	205.10	1,612,500
2023-11-01	217.16	218.72	215.14	218.05	205.20	1,369,400
2023-10-31	215.94	217.40	214.31	216.30	203.55	1,198,800
2023-10-30	217.04	218.05	214.94	217.66	204.83	643,900
2023-10-27	217.63	218.66	214.79	215.24	202.55	638,300
2023-10-26	218.52	220.51	217.77	218.10	205.25	634,500
2023-10-25	219.60	221.79	217.93	218.58	205.70	660,500
2023-10-24	218.01	219.83	216.16	219.20	206.28	1,049,100
2023-10-23	218.58	220.47	216.23	216.30	203.55	575,700
2023-10-20	223.28	223.28	218.94	219.19	206.27	863,600
2023-10-19	223.97	225.83	221.05	221.70	208.63	635,000
2023-10-18	227.32	227.32	223.29	223.91	210.71	592,700
2023-10-17	224.37	230.27	223.95	228.80	215.32	562,900
2023-10-16	227.13	229.59	226.97	228.25	214.80	484,200
2023-10-13	227.47	229.61	225.35	227.72	214.30	581,300
2023-10-12	230.59	230.59	225.35	227.54	214.13	560,700
2023-10-11	229.19	230.56	227.31	230.05	216.49	529,100
2023-10-10	229.68	231.34	227.94	229.20	215.69	632,100
2023-10-09	226.70	228.83	224.92	228.09	214.65	478,500
2023-10-06	225.35	230.46	224.42	227.62	214.20	767,400
2023-10-05	225.68	227.40	223.66	225.42	212.13	581,000
2023-10-04	223.49	227.92	222.62	227.66	214.24	767,900
2023-10-03	224.34	226.47	222.90	223.90	210.70	543,000
2023-10-02	227.92	228.33	224.97	225.55	212.26	660,600
2023-09-29	232.64	233.07	227.27	228.46	215.00	815,900
2023-09-28	228.72	233.83	228.33	231.31	217.68	659,600
2023-09-27	230.82	231.77	228.79	229.95	216.40	554,800
2023-09-26	229.27	231.80	228.53	229.05	215.55	614,400
2023-09-25	229.41	232.76	229.41	231.51	217.87	486,200
2023-09-22	229.18	232.25	229.04	230.78	217.18	575,100
2023-09-21	231.95	231.95	228.74	228.81	215.32	639,900
2023-09-20	235.87	239.24	232.58	232.80	219.08	884,000
2023-09-19	237.92	239.39	234.45	234.68	220.85	1,211,600
2023-09-18	235.18	238.55	234.56	238.34	224.29	1,128,400
2023-09-15	237.25	237.25	234.25	235.37	221.50	1,185,600
2023-09-14	235.15	238.10	234.64	237.04	223.07	1,195,100
2023-09-13	235.01	236.98	231.55	233.57	219.80	1,366,000
2023-09-12	232.91	236.84	232.73	235.40	221.53	529,600
2023-09-11	236.45	236.83	233.40	233.58	219.81	633,200

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.