Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	261.36	263.95	261.36	262.47	231.39	680,000
2021-04-22	264.23	264.67	260.91	261.12	230.20	643,800
2021-04-21	259.10	263.67	257.11	263.07	231.91	897,500
2021-04-20	262.81	262.81	258.39	259.98	229.19	870,000
2021-04-19	263.76	264.43	260.45	262.81	231.69	989,700
2021-04-16	264.61	266.05	261.57	264.35	233.04	1,906,600
2021-04-15	262.34	264.41	260.38	261.96	230.94	934,100
2021-04-14	262.00	264.30	260.29	261.42	230.46	1,045,000
2021-04-13	261.23	261.23	256.95	260.42	229.58	1,245,900
2021-04-12	260.22	261.51	258.11	261.23	230.29	849,600
2021-04-09	258.78	259.93	256.34	259.38	228.66	995,200
2021-04-08	257.53	258.44	255.22	256.94	226.51	1,144,400
2021-04-07	260.22	261.71	256.35	258.17	227.60	772,400
2021-04-06	261.82	265.96	259.69	260.16	229.35	901,100
2021-04-05	260.29	262.13	258.80	261.52	230.55	939,300
2021-04-01	259.40	260.07	256.20	257.72	227.20	1,248,000
2021-03-31	264.64	265.96	259.08	259.11	228.42	1,130,300
2021-03-30	260.87	265.90	260.87	263.52	232.31	869,600
2021-03-29	260.00	265.00	260.00	260.84	229.95	943,200
2021-03-26	262.99	263.41	259.49	262.42	231.34	775,300
2021-03-25	257.93	262.13	253.54	261.18	230.25	857,600
2021-03-24	257.19	261.00	257.19	257.70	227.18	917,500
2021-03-23	259.26	262.47	254.64	255.50	225.24	1,347,200
2021-03-22	266.42	266.78	261.03	263.48	232.28	1,226,800
2021-03-19	267.20	268.94	262.54	265.90	234.41	2,544,400
2021-03-18	269.70	274.76	267.25	268.26	236.49	984,000
2021-03-17	268.32	270.67	265.95	269.64	237.71	768,000
2021-03-16	276.06	277.09	265.27	266.92	235.31	1,292,800
2021-03-15	273.37	276.00	271.94	275.99	243.30	937,500
2021-03-12	270.39	274.48	269.98	273.92	241.48	796,700
2021-03-11	272.81	273.81	269.43	269.80	237.85	888,800
2021-03-10	268.27	274.06	266.68	273.13	240.78	1,017,600
2021-03-09	269.87	273.09	266.51	266.67	235.09	875,100
2021-03-08	268.99	273.30	266.92	268.81	236.98	1,139,600
2021-03-05	261.18	267.33	258.05	265.86	234.37	1,305,800
2021-03-04	268.29	268.29	254.85	258.61	227.98	1,198,800
2021-03-03	257.60	264.44	257.32	261.67	230.68	1,210,000
2021-03-02	262.02	262.71	255.68	257.68	227.16	892,500
2021-03-01	256.25	265.15	256.25	262.98	231.84	1,142,700
2021-02-26	255.74	256.64	251.81	253.20	223.21	852,300
2021-02-25	258.26	259.54	253.90	255.53	225.27	957,200
2021-02-24	252.31	260.26	251.62	259.12	228.43	1,120,700
2021-02-23	250.12	252.88	246.31	250.90	221.19	1,095,700
2021-02-22	245.36	250.17	245.36	249.27	219.75	860,500
2021-02-19	243.24	248.55	242.34	246.76	217.54	1,026,900
2021-02-18	239.50	241.69	237.72	241.67	213.05	1,068,400
2021-02-17	244.23	245.81	238.85	241.81	211.98	854,100
2021-02-16	244.47	247.57	243.26	244.48	214.32	822,800
2021-02-12	243.53	244.45	239.89	243.97	213.88	758,800
2021-02-11	245.12	246.46	238.45	243.21	213.21	971,000
2021-02-10	247.04	248.63	242.66	245.11	214.88	986,400
2021-02-09	239.23	246.11	237.49	244.98	214.76	1,425,000
2021-02-08	237.05	238.76	234.00	238.61	209.18	1,349,200
2021-02-05	233.41	234.12	228.21	229.63	201.30	1,463,100
2021-02-04	235.11	238.99	229.12	232.08	203.45	1,346,200
2021-02-03	234.00	236.50	231.98	235.54	206.49	972,700
2021-02-02	233.81	237.44	230.50	233.90	205.05	1,119,700
2021-02-01	236.78	238.51	230.93	232.97	204.23	1,070,700
2021-01-29	240.90	241.82	232.54	234.42	205.50	1,148,100
2021-01-28	240.94	247.54	240.01	242.20	212.32	906,100

← NewerPage 24 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.