Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	200.13	202.86	194.00	202.29	182.71	1,916,400
2022-04-01	206.87	207.12	198.41	201.03	181.57	1,346,600
2022-03-31	208.41	209.54	205.00	205.11	185.25	1,112,000
2022-03-30	212.12	212.12	208.13	209.57	189.28	716,100
2022-03-29	209.22	213.01	208.95	212.38	191.82	709,600
2022-03-28	208.85	208.85	204.71	207.72	187.61	642,900
2022-03-25	209.24	210.20	207.58	209.66	189.36	557,800
2022-03-24	209.23	211.84	207.51	209.24	188.98	804,200
2022-03-23	207.56	210.50	206.57	208.03	187.89	1,060,800
2022-03-22	208.19	211.04	207.73	209.67	189.37	1,096,600
2022-03-21	205.61	209.37	204.44	206.15	186.19	972,000
2022-03-18	202.47	207.08	199.28	206.75	186.74	3,453,600
2022-03-17	202.26	206.51	202.11	205.41	185.53	732,600
2022-03-16	199.57	205.47	198.42	205.26	185.39	1,314,100
2022-03-15	199.24	200.59	196.43	198.47	179.26	940,400
2022-03-14	197.40	201.19	196.23	197.77	178.63	1,114,300
2022-03-11	198.81	199.53	195.06	195.29	176.39	1,186,300
2022-03-10	195.75	198.12	193.68	197.20	178.11	1,008,000
2022-03-09	196.69	200.88	196.47	198.44	179.23	1,407,800
2022-03-08	191.47	201.01	189.62	193.01	174.33	1,676,800
2022-03-07	201.51	202.16	189.50	189.60	171.25	2,686,900
2022-03-04	204.16	205.92	199.25	202.04	182.48	1,830,200
2022-03-03	208.24	212.10	205.89	208.99	188.76	1,264,600
2022-03-02	198.03	209.26	197.80	207.08	187.03	2,224,000
2022-03-01	203.68	205.00	192.02	196.07	177.09	2,213,000
2022-02-28	201.10	206.13	200.73	204.12	184.36	1,956,300
2022-02-25	203.91	206.67	202.56	203.85	184.12	1,545,500
2022-02-24	202.08	204.00	198.13	203.27	183.59	1,519,200
2022-02-23	214.51	215.27	204.97	205.83	185.91	1,857,500
2022-02-22	220.72	220.72	213.47	214.09	193.37	1,556,600
2022-02-18	217.37	221.92	217.00	218.05	196.94	830,300
2022-02-17	220.48	223.50	217.58	218.69	197.52	973,600
2022-02-16	221.47	226.34	220.75	223.31	200.38	1,291,100
2022-02-15	220.98	224.26	220.58	222.38	199.55	898,700
2022-02-14	223.87	224.00	218.00	219.44	196.91	1,008,300
2022-02-11	222.97	226.42	220.65	222.17	199.36	883,600
2022-02-10	223.29	228.60	222.19	223.22	200.30	1,007,200
2022-02-09	223.81	226.78	223.12	225.50	202.35	1,051,200
2022-02-08	228.13	229.37	220.44	223.51	200.56	1,358,200
2022-02-07	229.12	229.40	225.73	226.54	203.28	1,267,800
2022-02-04	226.16	230.85	222.69	228.60	205.13	1,235,900
2022-02-03	219.00	234.20	218.80	227.25	203.92	1,838,500
2022-02-02	225.40	226.57	221.88	226.47	203.22	1,836,100
2022-02-01	220.33	226.47	219.98	225.53	202.38	933,700
2022-01-31	219.21	221.02	215.80	220.88	198.20	1,108,000
2022-01-28	222.21	222.86	214.29	220.99	198.30	1,083,300
2022-01-27	227.75	230.10	222.26	224.08	201.07	794,000
2022-01-26	228.16	232.95	224.32	225.85	202.66	1,564,700
2022-01-25	221.20	229.12	215.24	226.66	203.39	1,347,800
2022-01-24	219.89	224.97	216.93	224.00	201.00	1,584,000
2022-01-21	226.84	227.50	222.75	223.36	200.43	983,800
2022-01-20	231.28	232.50	225.94	226.72	203.44	1,156,500
2022-01-19	236.89	237.02	230.31	231.10	207.37	1,253,100
2022-01-18	235.79	237.15	232.55	236.00	211.77	1,176,000
2022-01-14	234.20	237.73	232.97	237.54	213.15	999,800
2022-01-13	232.20	238.05	232.20	235.98	211.75	782,100
2022-01-12	232.52	233.84	230.08	231.66	207.88	762,300
2022-01-11	232.00	233.21	228.51	232.39	208.53	1,026,000
2022-01-10	235.51	236.40	229.40	231.38	207.62	1,040,300
2022-01-07	230.00	235.00	229.49	234.35	210.29	1,311,900

← NewerPage 20 of 79 · 4,730 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.