Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	232.43	236.09	231.68	234.87	221.03	748,200
2023-09-07	234.09	235.62	231.19	232.55	218.84	802,300
2023-09-06	231.14	236.66	230.98	235.69	221.80	862,300
2023-09-05	236.50	236.50	231.80	231.84	218.18	826,600
2023-09-01	231.77	237.09	231.77	236.64	222.69	809,300
2023-08-31	232.38	232.86	229.60	230.04	216.48	1,087,600
2023-08-30	230.45	232.50	230.09	232.03	218.35	776,100
2023-08-29	232.20	233.65	224.34	230.13	216.57	1,122,000
2023-08-28	233.50	234.74	231.56	232.62	218.91	639,000
2023-08-25	232.08	233.44	228.85	232.05	218.37	614,700
2023-08-24	230.88	234.17	230.36	230.75	217.15	601,500
2023-08-23	234.46	236.66	233.69	234.28	218.89	543,600
2023-08-22	234.45	235.55	233.53	234.59	219.18	421,500
2023-08-21	234.14	235.00	232.05	233.60	218.26	538,600
2023-08-18	230.97	236.57	230.31	233.62	218.27	616,200
2023-08-17	233.13	235.05	232.40	232.90	217.60	486,900
2023-08-16	232.17	235.36	232.17	232.34	217.08	705,700
2023-08-15	235.94	235.94	231.93	232.57	217.29	822,400
2023-08-14	238.01	238.72	236.64	237.09	221.52	395,300
2023-08-11	237.03	239.88	236.03	238.72	223.04	627,000
2023-08-10	238.68	240.72	235.65	237.22	221.64	650,300
2023-08-09	237.78	240.96	237.42	238.59	222.92	679,800
2023-08-08	234.00	239.20	232.40	238.33	222.68	612,000
2023-08-07	236.89	239.42	236.03	237.24	221.66	647,200
2023-08-04	243.00	244.50	235.37	236.51	220.97	1,290,500
2023-08-03	237.14	248.38	237.14	242.64	226.70	2,049,600
2023-08-02	263.81	265.19	261.18	262.22	245.00	1,186,600
2023-08-01	260.77	265.28	260.30	264.99	247.58	837,400
2023-07-31	259.29	260.93	259.01	260.80	243.67	542,200
2023-07-28	260.62	260.62	256.75	258.75	241.75	783,700
2023-07-27	257.37	260.04	254.40	258.56	241.58	802,900
2023-07-26	256.44	258.58	254.45	256.22	239.39	653,800
2023-07-25	255.85	258.31	255.00	257.81	240.88	628,800
2023-07-24	259.07	260.56	257.54	257.89	240.95	962,500
2023-07-21	260.75	261.00	257.70	258.75	241.75	2,765,100
2023-07-20	259.65	260.00	257.21	259.97	242.89	685,100
2023-07-19	256.90	259.67	256.19	258.85	241.85	645,100
2023-07-18	255.57	259.53	255.12	259.15	242.13	611,300
2023-07-17	251.91	255.52	249.89	255.12	238.36	748,000
2023-07-14	254.19	255.20	249.80	252.17	235.61	529,200
2023-07-13	257.02	257.74	253.90	254.49	237.77	834,900
2023-07-12	259.65	260.33	256.23	257.03	240.15	803,800
2023-07-11	254.34	257.71	254.25	256.59	239.74	1,153,000
2023-07-10	246.11	253.50	246.07	253.01	236.39	1,478,800
2023-07-07	241.10	248.19	241.10	245.80	229.65	814,400
2023-07-06	241.16	242.83	239.76	242.20	226.29	583,800
2023-07-05	246.00	246.88	243.11	243.30	227.32	859,400
2023-07-03	245.41	249.23	244.63	248.40	232.08	622,400
2023-06-30	243.81	246.87	242.67	245.16	229.06	849,900
2023-06-29	239.83	246.35	238.82	242.00	226.10	987,200
2023-06-28	238.61	239.42	236.39	239.13	223.42	1,033,700
2023-06-27	234.82	239.83	232.88	239.62	223.88	1,168,800
2023-06-26	232.95	236.11	232.50	234.23	218.84	731,300
2023-06-23	228.22	232.60	227.23	232.02	216.78	1,459,600
2023-06-22	232.37	232.37	228.79	230.94	215.77	558,700
2023-06-21	231.00	234.82	229.76	233.25	217.93	1,287,400
2023-06-20	232.56	234.87	229.64	233.13	217.82	1,297,400
2023-06-16	238.09	238.37	234.81	235.81	220.32	1,789,400
2023-06-15	233.98	238.78	233.91	237.19	221.61	1,260,700
2023-06-14	240.03	241.53	233.87	234.31	218.92	1,649,900

← NewerPage 14 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.