Cummins Inc historical data
| 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 |
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.