Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	230.00	230.44	223.81	225.21	208.89	6,126,600
2023-03-16	228.90	232.74	226.67	231.84	215.04	1,355,800
2023-03-15	232.85	234.09	225.76	230.49	213.78	1,391,500
2023-03-14	239.87	241.43	234.96	237.79	220.55	1,413,000
2023-03-13	238.00	238.96	232.93	236.26	219.13	2,043,100
2023-03-10	249.84	251.43	241.19	241.82	224.29	1,049,700
2023-03-09	257.07	258.27	249.59	250.58	232.42	1,567,500
2023-03-08	256.82	257.48	254.41	256.49	237.90	1,041,200
2023-03-07	257.80	261.91	255.69	256.29	237.71	1,468,000
2023-03-06	257.88	259.47	256.78	257.86	239.17	934,900
2023-03-03	253.38	258.50	252.33	258.06	239.35	1,042,900
2023-03-02	248.18	254.55	247.52	252.87	234.54	1,043,700
2023-03-01	243.61	250.75	242.99	249.21	231.15	1,441,400
2023-02-28	243.55	244.38	242.27	243.08	225.46	1,677,400
2023-02-27	246.10	246.86	242.20	243.20	225.57	765,200
2023-02-24	245.61	245.61	240.90	244.11	226.42	940,600
2023-02-23	249.96	251.89	245.99	247.66	229.71	714,600
2023-02-22	251.52	253.95	248.93	250.04	230.46	854,300
2023-02-21	255.76	256.52	250.46	251.30	231.62	839,300
2023-02-17	254.36	259.52	252.51	257.47	237.31	1,317,000
2023-02-16	250.55	256.55	249.84	253.97	234.08	920,900
2023-02-15	247.97	254.08	246.55	253.84	233.96	793,300
2023-02-14	248.06	249.36	242.89	248.41	228.96	640,200
2023-02-13	247.43	248.89	246.23	248.84	229.35	623,300
2023-02-10	245.80	246.97	243.66	246.92	227.58	837,100
2023-02-09	248.90	250.78	245.22	246.16	226.88	577,700
2023-02-08	250.08	251.63	246.17	247.11	227.76	796,600
2023-02-07	250.37	252.39	247.75	251.66	231.95	784,500
2023-02-06	257.69	257.69	249.25	250.90	231.25	1,267,700
2023-02-03	254.86	258.27	254.86	256.11	236.05	924,900
2023-02-02	251.67	257.54	248.77	256.51	236.42	1,510,400
2023-02-01	247.25	252.54	246.00	250.91	231.26	772,100
2023-01-31	247.39	249.55	244.69	249.54	230.00	584,800
2023-01-30	247.29	249.77	246.62	246.82	227.49	398,100
2023-01-27	248.19	250.32	247.62	248.69	229.22	457,700
2023-01-26	247.79	249.47	245.46	247.78	228.38	521,900
2023-01-25	245.62	246.49	241.95	246.26	226.98	767,600
2023-01-24	244.00	251.11	240.00	247.86	228.45	1,676,300
2023-01-23	235.95	242.97	235.79	242.87	223.85	1,023,400
2023-01-20	236.28	237.94	234.57	235.55	217.10	982,000
2023-01-19	240.00	240.98	233.48	235.48	217.04	785,500
2023-01-18	249.91	250.23	240.98	241.37	222.47	1,037,700
2023-01-17	253.00	254.47	248.81	249.14	229.63	769,000
2023-01-13	248.68	252.81	247.08	252.65	232.87	775,300
2023-01-12	250.17	252.36	249.13	250.11	230.52	534,600
2023-01-11	249.16	250.17	247.02	250.17	230.58	743,800
2023-01-10	243.42	247.90	242.74	247.72	228.32	526,000
2023-01-09	243.64	247.50	243.00	244.29	225.16	977,600
2023-01-06	238.65	245.06	238.65	243.90	224.80	733,600
2023-01-05	238.56	240.24	235.57	236.72	218.18	1,039,300
2023-01-04	241.59	242.51	236.94	240.46	221.63	1,135,200
2023-01-03	243.14	243.62	238.87	241.04	222.16	609,900
2022-12-30	240.72	242.39	239.36	242.29	223.32	480,400
2022-12-29	242.81	243.46	239.15	241.73	222.80	681,100
2022-12-28	244.94	245.46	239.68	241.30	222.40	504,800
2022-12-27	242.03	246.42	241.87	244.09	224.98	805,100
2022-12-23	240.99	243.81	239.86	241.26	222.37	409,300
2022-12-22	240.40	241.92	237.10	240.68	221.83	573,200
2022-12-21	239.46	243.70	238.78	242.22	223.25	794,900
2022-12-20	237.81	240.90	237.24	237.46	218.86	591,400

← NewerPage 16 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.