Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	191.19	194.41	189.10	193.53	176.05	715,300
2022-06-29	196.37	196.37	192.74	193.75	176.25	689,700
2022-06-28	197.33	201.25	195.50	196.06	178.35	731,700
2022-06-27	196.95	198.89	193.21	195.38	177.73	583,500
2022-06-24	188.02	195.10	187.93	195.02	177.40	1,130,400
2022-06-23	192.69	194.46	184.28	185.89	169.10	1,227,200
2022-06-22	191.76	195.68	191.58	193.87	176.36	749,900
2022-06-21	195.50	197.12	192.61	196.19	178.47	727,000
2022-06-17	188.10	192.56	186.71	191.55	174.24	2,027,800
2022-06-16	195.18	196.19	186.17	189.15	172.06	1,420,400
2022-06-15	197.61	201.90	197.19	199.16	181.17	707,100
2022-06-14	196.06	199.15	194.99	196.61	178.85	844,400
2022-06-13	200.91	201.29	194.89	196.20	178.47	1,193,300
2022-06-10	207.72	208.26	204.43	205.50	186.93	694,800
2022-06-09	212.29	214.29	211.07	211.50	192.39	771,400
2022-06-08	214.64	216.90	212.90	213.78	194.47	658,800
2022-06-07	210.83	215.47	208.32	215.26	195.81	676,200
2022-06-06	212.00	214.18	211.03	212.65	193.44	787,500
2022-06-03	209.89	211.92	209.29	211.02	191.96	648,400
2022-06-02	209.40	211.79	207.67	211.64	192.52	565,700
2022-06-01	211.10	211.16	204.35	207.85	189.07	669,300
2022-05-31	205.76	210.34	204.07	209.12	190.23	1,246,900
2022-05-27	206.53	208.88	206.17	207.97	189.18	642,900
2022-05-26	205.00	207.65	202.92	203.55	185.16	691,300
2022-05-25	196.61	203.51	195.87	202.62	184.31	1,135,100
2022-05-24	198.34	198.43	192.57	196.51	178.76	875,700
2022-05-23	200.55	202.84	197.97	198.74	180.79	640,600
2022-05-20	201.95	202.34	193.68	197.31	179.48	819,100
2022-05-19	200.03	204.91	196.90	201.88	183.64	931,600
2022-05-18	207.77	209.96	203.57	204.16	184.40	1,436,000
2022-05-17	206.48	208.67	203.69	208.20	188.05	825,400
2022-05-16	200.71	204.24	198.28	202.69	183.07	750,800
2022-05-13	200.59	203.06	198.26	201.12	181.65	1,043,300
2022-05-12	195.00	199.62	194.55	199.44	180.13	1,064,000
2022-05-11	198.50	200.40	194.59	196.18	177.19	1,094,000
2022-05-10	204.93	205.08	194.31	197.41	178.30	1,029,700
2022-05-09	198.89	204.50	198.56	202.71	183.09	1,047,600
2022-05-06	204.34	204.34	198.12	201.72	182.19	886,200
2022-05-05	205.61	207.34	202.08	204.03	184.28	808,000
2022-05-04	200.84	209.04	199.59	208.75	188.54	1,175,800
2022-05-03	195.00	205.66	195.00	202.13	182.56	1,532,400
2022-05-02	189.28	195.51	187.72	194.93	176.06	1,276,500
2022-04-29	193.43	195.85	188.42	189.19	170.88	854,300
2022-04-28	196.08	196.77	192.53	194.48	175.65	915,000
2022-04-27	190.53	197.13	190.42	194.87	176.01	927,300
2022-04-26	194.86	197.93	190.45	190.59	172.14	936,900
2022-04-25	198.00	198.00	191.37	196.15	177.16	1,415,600
2022-04-22	204.85	205.61	198.86	199.20	179.92	855,200
2022-04-21	207.20	209.62	206.11	206.86	186.84	971,200
2022-04-20	203.50	205.75	202.86	204.81	184.98	883,900
2022-04-19	197.39	201.94	197.39	201.28	181.80	1,174,900
2022-04-18	195.64	198.64	195.64	196.71	177.67	585,400
2022-04-14	195.12	197.02	193.93	195.94	176.97	995,700
2022-04-13	191.76	195.38	191.55	194.60	175.76	848,400
2022-04-12	193.14	197.23	192.17	192.58	173.94	1,012,000
2022-04-11	194.69	198.35	192.74	192.93	174.25	1,119,600
2022-04-08	195.68	197.81	193.34	194.69	175.84	1,259,300
2022-04-07	197.62	197.79	194.41	196.11	177.13	881,900
2022-04-06	198.05	198.85	195.13	198.51	179.29	1,221,200
2022-04-05	201.83	203.03	197.80	200.09	180.72	1,180,900

← NewerPage 19 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.