Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	231.07	232.33	227.24	231.54	206.47	731,800
2021-10-12	232.50	234.12	229.52	230.14	205.22	865,800
2021-10-11	237.10	237.76	232.29	232.44	207.27	979,000
2021-10-08	234.43	237.96	233.52	236.00	210.45	623,700
2021-10-07	236.87	238.48	234.50	234.86	209.43	908,800
2021-10-06	231.86	235.01	228.11	234.59	209.19	1,062,400
2021-10-05	225.63	236.21	223.58	234.67	209.26	1,586,600
2021-10-04	228.33	229.20	226.20	227.52	202.88	924,800
2021-10-01	225.32	229.91	223.75	227.96	203.28	772,700
2021-09-30	231.30	232.32	224.52	224.56	200.24	1,094,300
2021-09-29	230.33	232.04	228.27	230.67	205.69	686,600
2021-09-28	230.25	232.30	228.38	229.46	204.61	643,200
2021-09-27	227.56	233.08	227.56	230.25	205.32	802,100
2021-09-24	228.00	229.97	227.50	227.66	203.01	755,400
2021-09-23	223.72	229.15	222.76	228.33	203.61	1,207,500
2021-09-22	221.90	225.51	221.37	221.62	197.62	869,600
2021-09-21	221.84	222.52	217.50	219.54	195.77	1,031,000
2021-09-20	223.55	224.77	218.28	221.47	197.49	1,693,500
2021-09-17	227.87	228.84	226.34	227.69	203.04	1,986,600
2021-09-16	234.62	235.60	229.42	229.71	204.84	1,081,400
2021-09-15	231.59	236.42	231.50	234.44	209.06	860,900
2021-09-14	236.97	236.97	230.79	231.82	206.72	784,900
2021-09-13	235.79	237.08	233.42	235.61	210.10	756,200
2021-09-10	234.15	235.36	231.71	233.32	208.06	739,100
2021-09-09	234.25	235.50	232.31	232.98	207.75	783,400
2021-09-08	233.07	234.22	231.45	233.68	208.38	763,600
2021-09-07	238.01	238.24	232.70	233.85	208.53	1,109,200
2021-09-03	237.11	241.35	236.96	238.57	212.74	991,800
2021-09-02	235.79	237.77	234.67	236.97	211.31	789,600
2021-09-01	236.01	237.03	231.20	234.87	209.44	975,500
2021-08-31	238.69	238.86	235.11	235.98	210.43	959,100
2021-08-30	241.09	241.62	237.22	238.69	212.84	925,700
2021-08-27	238.12	241.73	237.01	240.30	214.28	1,253,900
2021-08-26	238.40	240.34	236.64	236.98	211.32	1,118,100
2021-08-25	236.08	239.69	235.69	238.47	212.65	1,016,800
2021-08-24	233.20	237.09	233.20	236.14	210.57	1,226,200
2021-08-23	233.25	236.23	232.36	235.25	209.78	1,453,200
2021-08-20	231.05	232.67	230.11	231.67	206.59	997,900
2021-08-19	230.63	232.94	229.73	231.50	206.43	1,187,400
2021-08-18	234.53	236.50	233.37	233.58	207.00	1,085,800
2021-08-17	237.94	238.06	233.65	235.84	209.00	936,100
2021-08-16	237.00	239.82	235.59	239.29	212.06	810,700
2021-08-13	239.51	239.79	236.82	237.72	210.66	868,300
2021-08-12	242.32	242.80	237.49	239.13	211.91	952,700
2021-08-11	234.88	242.13	233.75	241.80	214.28	1,224,300
2021-08-10	231.45	235.53	230.22	233.77	207.16	918,500
2021-08-09	228.66	231.43	227.70	230.65	204.40	774,800
2021-08-06	229.85	231.09	228.85	229.08	203.01	943,000
2021-08-05	232.87	234.25	227.38	228.27	202.29	1,525,300
2021-08-04	231.92	235.39	230.94	231.07	204.77	1,154,500
2021-08-03	229.00	235.12	227.20	233.05	206.53	1,864,500
2021-08-02	232.81	234.15	228.85	229.06	202.99	1,220,200
2021-07-30	232.83	233.47	231.39	232.10	205.68	1,061,600
2021-07-29	234.34	234.75	231.03	233.15	206.61	1,522,500
2021-07-28	233.36	234.57	230.20	232.02	205.61	2,063,900
2021-07-27	236.51	236.92	231.93	233.80	207.19	1,262,400
2021-07-26	237.21	238.69	235.69	236.50	209.58	762,500
2021-07-23	239.26	239.26	236.81	237.44	210.42	622,500
2021-07-22	239.64	239.64	236.46	237.44	210.42	484,500
2021-07-21	239.32	241.58	238.28	239.38	212.14	678,600

← NewerPage 22 of 79 · 4,731 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.