Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	204.43	204.44	200.74	204.00	186.84	771,900
2022-09-22	210.80	212.00	207.04	207.04	189.63	780,200
2022-09-21	214.25	216.22	210.74	210.76	193.04	877,400
2022-09-20	213.50	213.83	211.29	212.69	194.80	571,900
2022-09-19	209.12	215.44	208.84	215.11	197.02	507,400
2022-09-16	209.76	212.07	208.44	211.19	193.43	1,290,900
2022-09-15	212.54	214.56	210.70	211.51	193.72	629,600
2022-09-14	212.89	214.23	210.83	213.26	195.33	642,500
2022-09-13	215.04	216.99	211.56	212.68	194.79	840,200
2022-09-12	219.81	221.78	218.74	219.61	201.14	637,800
2022-09-09	217.81	219.34	216.53	218.47	200.10	594,400
2022-09-08	213.92	215.03	211.25	214.80	196.74	586,400
2022-09-07	212.14	216.66	211.19	216.00	197.83	684,800
2022-09-06	214.15	215.68	211.26	212.44	194.57	640,400
2022-09-02	217.82	218.55	211.95	212.87	194.97	565,200
2022-09-01	213.88	215.20	212.12	214.92	196.85	664,600
2022-08-31	217.75	218.08	213.93	215.37	197.26	1,146,400
2022-08-30	221.90	222.09	216.73	218.16	199.81	727,000
2022-08-29	220.55	222.55	219.84	221.29	202.68	747,300
2022-08-26	230.19	230.32	222.35	222.50	203.79	863,400
2022-08-25	226.75	229.13	226.05	228.97	209.71	636,500
2022-08-24	224.60	225.63	223.46	225.29	206.34	640,400
2022-08-23	224.73	227.51	223.46	225.02	206.10	857,800
2022-08-22	225.11	225.82	223.46	224.40	205.53	684,800
2022-08-19	229.31	229.59	227.43	228.58	209.36	597,100
2022-08-18	229.58	230.73	228.60	230.20	210.84	479,000
2022-08-17	229.24	232.63	228.53	230.27	209.47	920,700
2022-08-16	230.17	233.85	230.17	232.40	211.40	818,200
2022-08-15	225.82	231.10	225.50	230.74	209.89	826,400
2022-08-12	224.13	227.86	223.25	227.76	207.18	719,700
2022-08-11	224.16	225.61	222.94	223.88	203.65	909,200
2022-08-10	221.74	222.95	221.14	221.89	201.84	649,800
2022-08-09	219.27	219.48	216.96	218.12	198.41	591,500
2022-08-08	222.81	223.20	218.56	219.51	199.68	749,600
2022-08-05	217.96	220.45	217.45	220.02	200.14	658,300
2022-08-04	216.49	221.26	216.30	219.54	199.71	672,200
2022-08-03	219.62	220.00	217.00	217.77	198.10	895,300
2022-08-02	218.99	223.94	215.70	218.61	198.86	1,385,200
2022-08-01	218.28	220.30	216.28	217.84	198.16	1,053,300
2022-07-29	216.44	221.54	215.63	221.31	201.32	1,073,400
2022-07-28	210.47	216.05	210.04	215.19	195.75	1,250,800
2022-07-27	205.01	210.53	203.46	209.17	190.27	977,500
2022-07-26	205.46	208.13	202.89	204.45	185.98	647,400
2022-07-25	206.33	207.61	204.22	206.29	187.65	702,600
2022-07-22	206.82	207.43	203.57	205.20	186.66	696,200
2022-07-21	204.17	206.23	203.29	206.13	187.51	649,500
2022-07-20	201.38	206.78	200.34	205.68	187.10	994,400
2022-07-19	199.94	205.73	199.57	205.05	186.53	1,321,500
2022-07-18	198.50	199.43	195.84	197.62	179.77	911,800
2022-07-15	198.10	198.88	195.30	196.36	178.62	2,874,400
2022-07-14	195.95	196.08	191.60	194.83	177.23	1,037,100
2022-07-13	198.53	202.86	197.58	199.59	181.56	1,030,400
2022-07-12	196.69	203.93	196.36	201.17	183.00	1,083,100
2022-07-11	199.45	201.37	196.36	196.79	179.01	672,800
2022-07-08	201.34	202.19	198.00	200.53	182.41	1,020,900
2022-07-07	201.17	203.61	199.92	201.28	183.10	1,093,300
2022-07-06	193.58	196.13	191.52	194.52	176.95	678,900
2022-07-05	189.80	194.20	187.92	194.08	176.55	764,100
2022-07-01	194.18	196.98	190.75	194.11	176.57	760,000
2022-06-30	191.19	194.41	189.10	193.53	176.05	715,300

← NewerPage 18 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.