Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	236.30	241.28	236.11	237.19	218.62	1,097,000
2022-12-16	232.73	235.80	231.57	235.60	217.15	2,596,000
2022-12-15	239.56	239.84	233.59	235.92	217.45	935,000
2022-12-14	244.19	248.03	240.81	241.84	222.90	967,200
2022-12-13	246.96	246.96	239.79	242.75	223.74	909,600
2022-12-12	237.67	242.18	236.51	242.12	223.16	835,400
2022-12-09	243.92	244.41	237.33	238.14	219.49	841,000
2022-12-08	245.61	246.07	241.64	243.58	224.51	750,100
2022-12-07	244.94	246.80	243.82	243.94	224.84	689,700
2022-12-06	246.27	247.83	244.27	245.78	226.53	676,600
2022-12-05	247.26	248.06	244.19	245.35	226.14	662,600
2022-12-02	246.72	250.83	246.28	249.75	230.19	551,900
2022-12-01	251.94	252.52	247.69	249.26	229.74	1,018,700
2022-11-30	245.96	252.74	243.81	251.16	231.49	1,786,000
2022-11-29	246.25	249.32	244.51	246.42	227.12	946,100
2022-11-28	248.50	249.67	244.50	245.64	226.40	870,200
2022-11-25	251.11	251.78	249.69	250.42	230.81	253,400
2022-11-23	251.03	253.53	249.92	250.86	231.22	858,200
2022-11-22	248.36	250.90	247.83	250.27	230.67	1,057,100
2022-11-21	250.01	251.37	246.73	246.85	227.52	1,064,700
2022-11-18	251.25	251.63	247.62	250.31	230.71	788,100
2022-11-17	244.99	248.58	241.62	248.38	228.93	886,700
2022-11-16	249.05	251.96	248.47	249.97	228.95	872,100
2022-11-15	250.37	254.09	249.69	250.71	229.63	1,128,700
2022-11-14	248.42	252.60	248.00	249.07	228.12	1,067,400
2022-11-11	242.12	250.15	241.78	248.17	227.30	1,432,300
2022-11-10	243.37	243.53	238.55	242.13	221.77	1,475,000
2022-11-09	237.48	239.68	236.82	237.69	217.70	945,700
2022-11-08	236.00	241.31	235.64	239.17	219.06	1,095,400
2022-11-07	239.40	240.00	233.16	236.55	216.66	1,362,600
2022-11-04	236.56	239.86	234.34	238.37	218.32	1,238,200
2022-11-03	222.30	234.76	217.75	232.76	213.19	2,438,900
2022-11-02	244.98	249.85	240.59	241.25	220.96	1,355,400
2022-11-01	246.98	248.40	243.84	246.70	225.95	1,034,900
2022-10-31	243.18	246.07	241.45	244.51	223.95	820,300
2022-10-28	239.37	246.25	238.93	244.78	224.19	851,800
2022-10-27	240.04	242.07	237.23	238.93	218.84	911,600
2022-10-26	236.34	238.71	233.81	236.97	217.04	835,900
2022-10-25	234.00	237.65	231.42	234.68	214.94	778,000
2022-10-24	233.50	235.75	231.00	233.56	213.92	881,400
2022-10-21	222.83	234.98	221.99	232.79	213.21	1,873,100
2022-10-20	224.75	225.64	218.88	220.28	201.75	653,900
2022-10-19	223.15	225.88	221.72	224.76	205.86	729,600
2022-10-18	224.79	225.97	221.11	223.94	205.11	590,100
2022-10-17	222.95	224.72	219.80	220.11	201.60	647,900
2022-10-14	224.97	226.45	218.81	219.25	200.81	740,700
2022-10-13	215.00	226.24	212.45	224.34	205.47	924,600
2022-10-12	220.30	220.92	218.10	218.10	199.76	884,500
2022-10-11	218.54	223.21	216.42	220.07	201.56	727,900
2022-10-10	218.39	220.76	217.00	219.24	200.80	600,300
2022-10-07	218.99	219.63	216.00	218.04	199.70	1,028,400
2022-10-06	223.69	226.01	220.62	220.78	202.21	1,288,400
2022-10-05	219.63	225.27	217.35	224.36	205.49	1,275,600
2022-10-04	213.22	221.69	212.61	221.53	202.90	1,396,600
2022-10-03	206.32	211.80	205.45	209.59	191.96	911,000
2022-09-30	204.94	208.00	201.38	203.51	186.40	978,300
2022-09-29	205.79	206.43	201.34	204.59	187.38	944,100
2022-09-28	204.72	209.09	203.36	207.57	190.11	618,300
2022-09-27	204.80	207.29	200.40	203.17	186.08	1,005,200
2022-09-26	203.22	206.62	202.45	202.68	185.64	648,000

← NewerPage 17 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.