Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	242.77	244.46	237.67	239.10	209.61	1,480,300
2021-01-26	247.29	248.37	245.56	246.82	216.37	870,000
2021-01-25	246.23	250.16	244.76	246.54	216.13	1,049,500
2021-01-22	247.08	248.32	242.45	247.00	216.53	1,098,100
2021-01-21	237.59	254.13	236.11	248.03	217.44	2,659,100
2021-01-20	239.46	239.46	235.00	236.53	207.35	1,172,500
2021-01-19	240.28	241.44	236.94	238.36	208.96	1,095,400
2021-01-15	239.31	239.31	233.28	237.24	207.98	1,823,100
2021-01-14	241.57	244.00	241.10	241.33	211.56	781,700
2021-01-13	242.08	243.15	239.79	240.87	211.16	1,032,600
2021-01-12	236.75	242.69	236.54	242.03	212.18	1,037,600
2021-01-11	232.73	238.39	231.64	236.68	207.49	1,083,800
2021-01-08	240.16	241.25	231.30	234.31	205.41	1,455,800
2021-01-07	235.89	239.76	234.15	239.21	209.70	1,351,400
2021-01-06	223.84	236.25	223.75	233.59	204.78	1,366,000
2021-01-05	220.60	223.93	220.60	221.63	194.29	1,297,400
2021-01-04	227.68	229.15	219.75	221.37	194.06	999,200
2020-12-31	224.91	227.29	223.85	227.10	199.09	480,400
2020-12-30	223.88	225.88	223.48	224.99	197.24	390,600
2020-12-29	224.41	225.28	220.77	222.69	195.22	563,400
2020-12-28	227.91	228.68	223.96	224.14	196.49	407,000
2020-12-24	225.29	226.70	224.04	226.53	198.59	197,300
2020-12-23	223.23	225.73	222.04	224.22	196.56	561,200
2020-12-22	224.47	225.50	222.65	223.54	195.97	944,500
2020-12-21	220.23	226.02	219.60	224.72	197.00	655,300
2020-12-18	224.07	225.15	221.45	224.31	196.64	1,791,800
2020-12-17	223.86	225.28	221.44	223.43	195.87	774,000
2020-12-16	223.93	224.40	221.43	222.82	195.33	840,300
2020-12-15	218.54	225.50	218.54	224.04	196.40	1,264,400
2020-12-14	220.68	221.74	216.41	216.41	189.72	1,033,600
2020-12-11	218.39	220.33	217.40	218.66	191.69	1,137,500
2020-12-10	223.04	223.50	219.22	219.55	192.47	1,166,200
2020-12-09	221.32	224.86	219.80	224.19	196.54	1,426,300
2020-12-08	218.82	222.72	218.82	221.04	193.77	1,159,000
2020-12-07	220.00	220.62	216.54	219.09	192.07	1,660,900
2020-12-04	220.70	222.47	219.16	219.93	192.80	1,544,800
2020-12-03	227.51	228.38	219.30	220.34	193.16	1,923,100
2020-12-02	229.38	231.00	227.08	227.18	199.16	1,067,900
2020-12-01	234.65	235.85	229.75	230.36	201.94	1,229,600
2020-11-30	228.72	232.20	226.25	231.17	202.65	2,608,000
2020-11-27	231.50	232.20	228.54	229.03	200.78	538,300
2020-11-25	235.16	235.16	229.78	230.39	201.97	896,400
2020-11-24	236.54	237.46	233.41	234.66	205.71	1,374,200
2020-11-23	232.86	236.41	232.41	235.22	206.21	1,091,500
2020-11-20	232.05	232.95	228.60	230.65	202.20	1,087,400
2020-11-19	229.78	233.71	227.65	233.14	204.38	872,600
2020-11-18	231.68	235.78	231.25	233.46	203.48	987,800
2020-11-17	230.93	232.00	227.35	231.08	201.40	952,400
2020-11-16	240.00	240.00	228.58	231.86	202.08	1,313,800
2020-11-13	234.79	236.87	233.82	236.55	206.17	859,200
2020-11-12	233.71	235.02	230.23	233.14	203.20	974,200
2020-11-11	234.89	235.65	230.50	234.90	204.73	973,300
2020-11-10	229.29	235.34	228.55	233.86	203.83	909,600
2020-11-09	240.00	244.67	228.95	228.97	199.57	1,435,400
2020-11-06	230.15	232.74	228.57	229.05	199.64	724,400
2020-11-05	226.16	232.60	225.68	229.57	200.09	757,700
2020-11-04	229.86	230.76	221.13	222.80	194.19	1,154,800
2020-11-03	230.40	233.02	229.13	232.03	202.23	1,077,900
2020-11-02	223.07	228.19	222.40	227.68	198.44	1,285,400
2020-10-30	216.05	219.98	214.32	219.89	191.65	1,092,400

← NewerPage 25 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.