Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	234.39	238.72	232.44	237.94	210.86	1,101,800
2021-07-19	234.13	235.18	230.26	233.13	206.60	918,900
2021-07-16	243.08	243.34	238.22	238.62	211.46	632,700
2021-07-15	238.35	241.51	238.35	240.12	212.79	730,900
2021-07-14	242.40	242.40	237.78	239.01	211.81	871,500
2021-07-13	243.34	245.44	241.31	241.49	214.00	823,500
2021-07-12	241.20	243.94	239.70	243.28	215.59	980,600
2021-07-09	241.14	243.39	241.07	242.70	215.08	789,100
2021-07-08	235.29	239.27	234.42	237.48	210.45	826,900
2021-07-07	234.61	239.28	234.61	238.92	211.73	768,800
2021-07-06	241.11	241.41	233.11	236.33	209.43	1,037,400
2021-07-02	242.86	242.90	240.81	241.84	214.32	780,700
2021-07-01	244.99	245.68	240.91	242.13	214.57	1,111,500
2021-06-30	240.49	244.56	240.43	243.81	216.06	1,010,500
2021-06-29	243.39	244.02	238.94	239.61	212.34	643,800
2021-06-28	240.85	241.48	238.76	241.27	213.81	1,131,200
2021-06-25	240.67	242.72	239.96	240.85	213.44	1,055,500
2021-06-24	239.00	240.90	237.52	239.11	211.90	997,300
2021-06-23	237.60	239.19	235.24	238.00	210.91	855,900
2021-06-22	237.29	238.47	235.48	237.01	210.03	899,600
2021-06-21	235.56	239.24	235.46	235.89	209.04	991,500
2021-06-18	232.83	236.42	230.85	233.00	206.48	2,973,900
2021-06-17	246.23	247.74	234.88	237.33	210.32	2,095,900
2021-06-16	248.89	249.72	245.46	246.00	218.00	929,100
2021-06-15	249.22	250.42	247.88	250.10	221.64	720,600
2021-06-14	249.28	250.18	246.87	248.44	220.16	1,109,600
2021-06-11	253.25	254.58	249.09	250.00	221.55	1,682,800
2021-06-10	258.20	259.13	251.45	252.24	223.53	1,168,400
2021-06-09	258.66	260.02	256.68	256.77	227.55	656,500
2021-06-08	259.01	260.36	256.07	259.92	230.34	735,500
2021-06-07	264.51	264.64	257.80	259.22	229.72	1,094,500
2021-06-04	261.48	265.09	261.19	264.22	234.15	660,500
2021-06-03	258.78	263.32	257.87	260.97	231.27	931,000
2021-06-02	261.76	262.26	258.75	259.85	230.28	754,500
2021-06-01	261.49	263.55	260.06	261.76	231.97	1,035,900
2021-05-28	259.95	260.00	256.35	257.28	228.00	867,800
2021-05-27	258.51	259.90	256.22	259.20	229.70	2,363,500
2021-05-26	254.40	255.69	252.85	255.10	226.07	906,400
2021-05-25	256.53	257.29	253.89	254.35	225.40	885,800
2021-05-24	257.91	259.31	255.48	255.53	226.45	629,100
2021-05-21	256.16	258.76	255.41	256.79	227.56	777,300
2021-05-20	258.98	259.47	254.68	255.17	226.13	1,104,700
2021-05-19	255.30	259.34	252.78	259.24	228.54	1,044,000
2021-05-18	264.86	265.32	259.00	259.09	228.41	939,400
2021-05-17	270.00	270.84	265.08	266.32	234.78	952,700
2021-05-14	265.28	266.32	263.19	265.67	234.21	556,800
2021-05-13	257.86	264.78	257.59	262.93	231.79	710,900
2021-05-12	265.86	266.80	257.14	257.67	227.15	1,029,800
2021-05-11	268.74	269.00	261.79	264.78	233.42	922,100
2021-05-10	268.63	273.65	268.05	270.74	238.68	959,800
2021-05-07	264.59	266.96	261.61	266.39	234.84	1,005,500
2021-05-06	262.57	265.93	261.62	265.93	234.44	988,500
2021-05-05	256.25	262.42	253.86	260.97	230.06	1,033,700
2021-05-04	252.74	256.77	247.03	255.61	225.34	1,422,600
2021-05-03	254.00	255.56	251.70	253.62	223.58	950,400
2021-04-30	255.55	255.55	251.82	252.04	222.19	788,100
2021-04-29	256.13	256.86	253.62	256.78	226.37	676,900
2021-04-28	257.89	259.09	254.37	255.38	225.14	1,037,000
2021-04-27	258.71	260.07	255.71	257.83	227.30	1,140,100
2021-04-26	263.25	264.81	258.93	259.05	228.37	1,010,300

← NewerPage 23 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.