Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	231.43	239.37	231.10	238.64	222.96	1,371,700
2023-06-12	227.05	231.82	225.28	229.73	214.64	917,100
2023-06-09	227.60	227.60	224.36	226.63	211.74	941,800
2023-06-08	227.07	228.76	225.52	226.90	212.00	1,064,900
2023-06-07	223.39	228.14	221.76	226.73	211.84	1,122,000
2023-06-06	218.50	224.56	217.40	222.85	208.21	1,106,800
2023-06-05	216.68	218.69	214.78	218.26	203.92	897,300
2023-06-02	210.08	218.90	209.00	217.80	203.49	1,513,700
2023-06-01	204.79	208.70	203.93	206.86	193.27	1,056,700
2023-05-31	207.77	208.49	203.18	204.41	190.98	1,775,700
2023-05-30	212.87	213.90	207.08	209.06	195.33	998,700
2023-05-26	212.31	213.67	210.53	212.64	198.67	733,000
2023-05-25	210.00	212.77	208.64	210.96	197.10	774,200
2023-05-24	214.85	214.90	210.07	210.53	196.70	790,500
2023-05-23	216.54	218.75	215.01	215.98	201.79	513,900
2023-05-22	216.35	219.86	215.30	218.03	203.71	743,800
2023-05-19	216.89	217.36	212.70	216.68	202.45	788,200
2023-05-18	213.04	215.80	210.32	214.65	200.55	828,500
2023-05-17	213.72	217.88	212.14	215.71	200.07	978,900
2023-05-16	217.09	217.49	212.16	212.63	197.22	914,500
2023-05-15	217.58	219.74	215.73	218.75	202.89	597,100
2023-05-12	218.37	218.86	214.82	217.25	201.50	650,500
2023-05-11	213.33	217.05	212.06	216.95	201.22	1,115,200
2023-05-10	223.17	223.75	213.96	215.55	199.93	1,581,100
2023-05-09	219.25	221.08	217.43	221.04	205.02	1,330,100
2023-05-08	228.07	228.20	222.06	223.74	207.52	712,300
2023-05-05	224.45	227.35	223.63	226.38	209.97	866,000
2023-05-04	223.95	224.58	218.93	221.45	205.40	875,400
2023-05-03	229.94	230.60	223.01	224.45	208.18	1,074,700
2023-05-02	237.43	238.99	225.24	227.64	211.14	1,598,500
2023-05-01	235.27	238.12	233.90	234.58	217.58	1,026,700
2023-04-28	230.77	235.21	230.65	235.04	218.00	756,100
2023-04-27	227.28	231.10	224.90	230.89	214.15	922,800
2023-04-26	231.77	233.60	227.50	227.83	211.32	1,099,500
2023-04-25	233.86	235.88	232.69	233.46	216.54	517,800
2023-04-24	233.63	236.08	233.32	234.91	217.88	555,000
2023-04-21	233.97	234.99	231.26	232.88	216.00	448,900
2023-04-20	233.42	235.78	232.21	234.48	217.48	665,000
2023-04-19	235.43	235.43	233.42	234.45	217.46	458,000
2023-04-18	235.82	237.78	234.12	235.96	218.86	645,600
2023-04-17	234.69	236.17	232.67	234.52	217.52	607,800
2023-04-14	231.34	235.45	231.34	233.61	216.68	571,800
2023-04-13	232.21	233.23	228.29	231.08	214.33	644,200
2023-04-12	231.01	236.51	230.90	232.82	215.94	1,969,500
2023-04-11	227.00	231.71	226.50	229.85	213.19	956,100
2023-04-10	220.39	225.94	220.22	225.70	209.34	1,145,500
2023-04-06	220.42	221.74	218.42	220.33	204.36	861,200
2023-04-05	229.64	231.01	217.31	220.35	204.38	1,843,700
2023-04-04	238.88	239.04	229.85	231.90	215.09	879,800
2023-04-03	238.83	241.51	236.65	238.64	221.34	698,600
2023-03-31	235.17	239.33	234.41	238.88	221.56	1,158,400
2023-03-30	234.54	235.57	233.55	234.09	217.12	818,200
2023-03-29	232.33	232.88	230.22	232.71	215.84	659,700
2023-03-28	226.92	229.98	225.74	229.46	212.83	1,065,700
2023-03-27	226.00	227.48	223.63	226.94	210.49	685,800
2023-03-24	223.84	224.68	220.59	223.90	207.67	1,366,100
2023-03-23	229.31	231.81	224.48	226.19	209.79	989,400
2023-03-22	234.17	236.12	229.33	229.43	212.80	811,900
2023-03-21	233.43	234.92	232.62	234.37	217.38	1,040,300
2023-03-20	227.52	232.00	225.82	229.97	213.30	1,064,600

← NewerPage 15 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.