Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 365.21 | 367.00 | 361.59 | 363.73 | 351.23 | 625,700 |
| 2024-11-13 | 360.05 | 367.08 | 359.37 | 366.34 | 353.75 | 960,500 |
| 2024-11-12 | 358.79 | 359.69 | 354.69 | 355.08 | 342.88 | 474,800 |
| 2024-11-11 | 360.18 | 360.18 | 357.00 | 358.43 | 346.11 | 529,300 |
| 2024-11-08 | 351.94 | 357.10 | 351.61 | 356.46 | 344.21 | 735,600 |
| 2024-11-07 | 357.01 | 360.23 | 354.22 | 354.72 | 342.53 | 631,500 |
| 2024-11-06 | 365.23 | 370.21 | 352.89 | 356.01 | 343.78 | 1,155,600 |
| 2024-11-05 | 328.00 | 356.69 | 325.67 | 354.46 | 342.28 | 1,346,300 |
| 2024-11-04 | 329.83 | 330.38 | 324.74 | 325.62 | 314.43 | 690,300 |
| 2024-11-01 | 328.82 | 331.51 | 328.26 | 328.51 | 317.22 | 387,600 |
| 2024-10-31 | 330.01 | 331.00 | 327.33 | 328.98 | 317.68 | 642,400 |
| 2024-10-30 | 329.44 | 333.98 | 327.95 | 331.84 | 320.44 | 514,900 |
| 2024-10-29 | 333.93 | 334.02 | 329.99 | 331.14 | 319.76 | 337,200 |
| 2024-10-28 | 331.74 | 335.56 | 329.60 | 334.66 | 323.16 | 588,600 |
| 2024-10-25 | 334.36 | 334.74 | 328.26 | 329.17 | 317.86 | 604,400 |
| 2024-10-24 | 332.14 | 333.26 | 329.41 | 332.48 | 321.06 | 476,900 |
| 2024-10-23 | 330.14 | 333.12 | 328.78 | 329.97 | 318.63 | 389,000 |
| 2024-10-22 | 331.69 | 332.86 | 326.46 | 330.70 | 319.34 | 571,100 |
| 2024-10-21 | 335.15 | 337.00 | 333.09 | 333.63 | 322.17 | 465,400 |
| 2024-10-18 | 335.00 | 340.82 | 333.08 | 335.51 | 323.98 | 1,534,600 |
| 2024-10-17 | 335.00 | 335.00 | 332.00 | 332.99 | 321.55 | 474,200 |
| 2024-10-16 | 333.67 | 335.00 | 331.24 | 333.87 | 322.40 | 717,500 |
| 2024-10-15 | 337.39 | 339.78 | 332.24 | 332.68 | 321.25 | 545,600 |
| 2024-10-14 | 335.25 | 338.78 | 333.61 | 338.37 | 326.74 | 442,700 |
| 2024-10-11 | 333.73 | 337.60 | 333.03 | 336.07 | 324.52 | 412,700 |
| 2024-10-10 | 333.75 | 333.75 | 330.09 | 332.85 | 321.41 | 446,400 |
| 2024-10-09 | 331.50 | 334.99 | 329.94 | 333.05 | 321.61 | 405,700 |
| 2024-10-08 | 330.00 | 332.00 | 324.40 | 329.61 | 318.28 | 609,500 |
| 2024-10-07 | 330.70 | 333.48 | 329.17 | 331.71 | 320.31 | 408,800 |
| 2024-10-04 | 327.50 | 331.89 | 326.03 | 331.74 | 320.34 | 691,500 |
| 2024-10-03 | 323.90 | 327.73 | 322.03 | 327.35 | 316.10 | 541,900 |
| 2024-10-02 | 325.05 | 327.50 | 323.13 | 325.05 | 313.88 | 383,100 |
| 2024-10-01 | 323.50 | 327.32 | 321.85 | 326.28 | 315.07 | 803,000 |
| 2024-09-30 | 325.35 | 325.92 | 321.33 | 323.79 | 312.66 | 565,900 |
| 2024-09-27 | 324.81 | 328.68 | 324.69 | 326.40 | 315.18 | 553,600 |
| 2024-09-26 | 322.30 | 333.43 | 322.25 | 324.62 | 313.47 | 991,200 |
| 2024-09-25 | 324.85 | 325.52 | 317.29 | 317.50 | 306.59 | 705,700 |
| 2024-09-24 | 316.21 | 328.10 | 316.21 | 323.56 | 312.44 | 1,043,900 |
| 2024-09-23 | 308.65 | 314.00 | 308.39 | 313.48 | 302.71 | 566,600 |
| 2024-09-20 | 307.12 | 308.97 | 305.55 | 308.24 | 297.65 | 991,500 |
| 2024-09-19 | 305.84 | 309.75 | 302.41 | 309.14 | 298.52 | 618,800 |
| 2024-09-18 | 302.79 | 306.42 | 300.00 | 300.65 | 290.32 | 567,400 |
| 2024-09-17 | 302.24 | 306.07 | 299.11 | 301.59 | 291.23 | 739,000 |
| 2024-09-16 | 303.80 | 305.93 | 301.00 | 301.07 | 290.72 | 858,300 |
| 2024-09-13 | 298.25 | 303.71 | 298.05 | 302.13 | 291.75 | 472,900 |
| 2024-09-12 | 294.14 | 297.71 | 291.49 | 297.25 | 287.04 | 557,300 |
| 2024-09-11 | 295.18 | 295.18 | 285.00 | 293.36 | 283.28 | 881,300 |
| 2024-09-10 | 296.94 | 297.26 | 292.98 | 295.22 | 285.08 | 528,300 |
| 2024-09-09 | 294.39 | 298.91 | 292.12 | 296.81 | 286.61 | 596,300 |
| 2024-09-06 | 297.22 | 300.09 | 291.88 | 293.21 | 283.13 | 608,800 |
| 2024-09-05 | 300.95 | 302.15 | 293.37 | 296.65 | 286.46 | 781,500 |
| 2024-09-04 | 304.00 | 306.82 | 301.72 | 301.73 | 291.36 | 635,900 |
| 2024-09-03 | 310.47 | 312.02 | 301.56 | 304.32 | 293.86 | 593,900 |
| 2024-08-30 | 310.15 | 313.55 | 307.60 | 312.85 | 302.10 | 878,000 |
| 2024-08-29 | 309.00 | 313.35 | 306.50 | 309.31 | 298.68 | 489,400 |
| 2024-08-28 | 305.62 | 309.50 | 305.20 | 306.07 | 295.55 | 697,500 |
| 2024-08-27 | 309.31 | 309.99 | 306.01 | 306.37 | 295.84 | 425,000 |
| 2024-08-26 | 310.59 | 312.14 | 307.83 | 310.15 | 299.49 | 537,900 |
| 2024-08-23 | 305.27 | 310.23 | 304.62 | 309.31 | 298.68 | 676,400 |
| 2024-08-22 | 303.66 | 306.43 | 302.71 | 305.83 | 293.56 | 597,100 |
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.