Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 229.04 | 233.00 | 227.76 | 230.19 | 206.56 | 1,062,000 |
| 2022-01-05 | 228.25 | 232.32 | 226.92 | 226.95 | 203.65 | 1,494,800 |
| 2022-01-04 | 221.53 | 228.64 | 220.76 | 227.91 | 204.51 | 1,020,700 |
| 2022-01-03 | 218.71 | 220.78 | 218.27 | 219.53 | 196.99 | 864,000 |
| 2021-12-31 | 217.02 | 219.12 | 217.02 | 218.14 | 195.74 | 668,100 |
| 2021-12-30 | 219.32 | 220.57 | 217.66 | 217.84 | 195.47 | 444,200 |
| 2021-12-29 | 217.45 | 219.68 | 217.00 | 218.72 | 196.26 | 559,500 |
| 2021-12-28 | 215.48 | 218.85 | 215.48 | 217.53 | 195.20 | 539,400 |
| 2021-12-27 | 213.41 | 216.33 | 213.18 | 216.21 | 194.01 | 480,700 |
| 2021-12-23 | 212.37 | 214.57 | 211.29 | 213.97 | 192.00 | 649,100 |
| 2021-12-22 | 212.19 | 212.59 | 210.44 | 210.92 | 189.27 | 755,200 |
| 2021-12-21 | 208.62 | 212.78 | 208.21 | 211.76 | 190.02 | 1,038,100 |
| 2021-12-20 | 208.32 | 209.09 | 203.38 | 206.99 | 185.74 | 1,318,300 |
| 2021-12-17 | 217.41 | 217.41 | 210.16 | 211.03 | 189.36 | 2,441,600 |
| 2021-12-16 | 220.00 | 220.76 | 217.25 | 218.29 | 195.88 | 945,200 |
| 2021-12-15 | 218.97 | 219.59 | 216.78 | 218.60 | 196.16 | 988,000 |
| 2021-12-14 | 215.36 | 219.06 | 215.00 | 216.58 | 194.34 | 975,700 |
| 2021-12-13 | 217.19 | 217.96 | 215.03 | 216.12 | 193.93 | 1,008,500 |
| 2021-12-10 | 221.18 | 221.50 | 217.48 | 218.10 | 195.71 | 756,700 |
| 2021-12-09 | 219.39 | 220.42 | 217.41 | 219.58 | 197.04 | 859,400 |
| 2021-12-08 | 220.00 | 221.45 | 219.15 | 220.81 | 198.14 | 651,100 |
| 2021-12-07 | 220.94 | 222.39 | 219.44 | 219.77 | 197.21 | 768,200 |
| 2021-12-06 | 218.77 | 222.57 | 217.22 | 219.27 | 196.76 | 1,187,000 |
| 2021-12-03 | 216.81 | 219.53 | 215.40 | 217.03 | 194.75 | 1,231,100 |
| 2021-12-02 | 210.38 | 216.95 | 209.12 | 215.89 | 193.73 | 1,589,100 |
| 2021-12-01 | 213.27 | 215.90 | 209.09 | 209.12 | 187.65 | 1,447,200 |
| 2021-11-30 | 215.51 | 216.42 | 209.09 | 209.75 | 188.22 | 2,436,300 |
| 2021-11-29 | 221.00 | 221.00 | 216.19 | 217.27 | 194.96 | 1,114,400 |
| 2021-11-26 | 220.00 | 221.00 | 216.73 | 219.68 | 197.13 | 696,300 |
| 2021-11-24 | 227.62 | 228.95 | 225.12 | 225.86 | 202.67 | 1,143,800 |
| 2021-11-23 | 228.71 | 229.80 | 225.94 | 227.84 | 204.45 | 1,249,300 |
| 2021-11-22 | 224.84 | 230.73 | 222.34 | 227.98 | 204.57 | 1,327,000 |
| 2021-11-19 | 227.34 | 227.48 | 223.82 | 223.89 | 200.90 | 1,412,900 |
| 2021-11-18 | 231.06 | 231.16 | 226.88 | 228.10 | 204.68 | 914,200 |
| 2021-11-17 | 235.68 | 235.68 | 230.27 | 231.89 | 206.78 | 1,196,400 |
| 2021-11-16 | 236.75 | 238.59 | 235.28 | 235.42 | 209.93 | 1,002,800 |
| 2021-11-15 | 237.00 | 237.69 | 234.44 | 236.03 | 210.47 | 546,600 |
| 2021-11-12 | 236.83 | 237.53 | 234.04 | 236.34 | 210.75 | 754,300 |
| 2021-11-11 | 238.00 | 238.61 | 233.77 | 236.30 | 210.71 | 656,200 |
| 2021-11-10 | 235.85 | 241.59 | 234.87 | 237.71 | 211.97 | 921,600 |
| 2021-11-09 | 237.66 | 238.84 | 233.74 | 236.20 | 210.62 | 882,400 |
| 2021-11-08 | 238.00 | 239.80 | 235.90 | 238.06 | 212.28 | 619,300 |
| 2021-11-05 | 236.05 | 238.57 | 235.14 | 237.07 | 211.40 | 683,300 |
| 2021-11-04 | 235.87 | 238.18 | 234.53 | 235.16 | 209.70 | 739,500 |
| 2021-11-03 | 239.51 | 240.34 | 233.50 | 235.48 | 209.98 | 1,236,400 |
| 2021-11-02 | 245.73 | 245.73 | 238.56 | 242.28 | 216.05 | 1,115,600 |
| 2021-11-01 | 240.90 | 247.48 | 240.00 | 245.33 | 218.77 | 914,200 |
| 2021-10-29 | 243.00 | 243.26 | 238.55 | 239.84 | 213.87 | 1,070,300 |
| 2021-10-28 | 235.07 | 242.82 | 235.00 | 242.74 | 216.46 | 759,400 |
| 2021-10-27 | 238.65 | 238.65 | 234.24 | 234.85 | 209.42 | 789,300 |
| 2021-10-26 | 242.04 | 242.04 | 238.90 | 238.90 | 213.03 | 750,800 |
| 2021-10-25 | 239.70 | 242.98 | 238.75 | 241.36 | 215.23 | 663,700 |
| 2021-10-22 | 241.00 | 242.35 | 239.17 | 240.71 | 214.65 | 660,000 |
| 2021-10-21 | 242.00 | 242.13 | 238.98 | 240.71 | 214.65 | 522,200 |
| 2021-10-20 | 240.12 | 243.22 | 239.22 | 242.83 | 216.54 | 907,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.