Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	158.82	159.97	157.86	158.53	132.99	1,063,500
2019-05-29	157.59	159.14	156.24	157.91	132.47	1,076,800
2019-05-28	160.34	161.67	158.68	158.70	133.14	1,596,100
2019-05-24	160.47	161.52	159.29	159.92	134.16	935,800
2019-05-23	159.21	160.20	157.74	159.25	133.60	1,283,000
2019-05-22	163.90	164.46	162.64	163.50	136.21	1,095,200
2019-05-21	162.40	164.53	162.35	164.24	136.82	1,098,100
2019-05-20	158.56	161.34	158.56	161.18	134.28	1,133,500
2019-05-17	160.80	161.11	158.84	159.24	132.66	1,109,400
2019-05-16	162.47	163.33	161.90	162.51	135.38	836,900
2019-05-15	159.80	161.96	157.92	161.42	134.48	1,036,500
2019-05-14	159.45	161.26	158.52	160.76	133.93	1,232,100
2019-05-13	162.41	162.41	158.06	158.89	132.37	1,436,500
2019-05-10	164.60	165.75	161.29	165.39	137.78	928,900
2019-05-09	163.26	165.50	161.44	165.34	137.74	1,373,700
2019-05-08	165.47	166.79	164.27	165.35	137.75	755,400
2019-05-07	165.97	166.85	163.98	165.61	137.97	1,184,000
2019-05-06	165.64	167.84	164.15	167.60	139.62	1,165,700
2019-05-03	166.53	169.28	166.18	169.19	140.95	1,296,700
2019-05-02	165.23	166.60	163.80	166.17	138.43	1,208,400
2019-05-01	166.51	168.45	164.97	165.47	137.85	1,327,000
2019-04-30	167.54	169.45	163.83	166.29	138.53	1,885,100
2019-04-29	163.65	164.38	162.72	164.14	136.74	1,498,600
2019-04-26	162.70	163.53	161.82	163.34	136.07	1,223,100
2019-04-25	165.04	165.77	161.68	162.14	135.08	970,500
2019-04-24	166.43	167.93	165.50	166.17	138.43	699,100
2019-04-23	166.00	167.42	164.60	166.81	138.97	1,206,000
2019-04-22	167.05	167.06	165.42	165.96	138.26	755,600
2019-04-18	166.45	168.22	166.00	167.84	139.82	1,511,600
2019-04-17	168.13	169.37	165.75	165.96	138.26	979,600
2019-04-16	166.62	167.76	165.10	167.22	139.31	970,000
2019-04-15	166.08	166.67	164.56	164.97	137.43	1,587,000
2019-04-12	165.60	166.80	164.71	166.07	138.35	991,000
2019-04-11	162.68	165.00	162.08	164.56	137.09	613,800
2019-04-10	162.32	163.20	161.24	162.54	135.41	545,800
2019-04-09	162.16	162.86	160.26	161.71	134.72	911,300
2019-04-08	163.00	163.56	162.16	163.19	135.95	534,300
2019-04-05	163.50	164.43	162.93	163.27	136.02	948,600
2019-04-04	160.95	163.64	160.43	163.43	136.15	801,600
2019-04-03	162.19	162.77	160.97	161.45	134.50	640,700
2019-04-02	162.51	163.79	161.63	161.83	134.82	986,400
2019-04-01	159.68	162.60	159.35	162.33	135.23	1,436,600
2019-03-29	157.25	157.94	156.39	157.87	131.52	1,379,600
2019-03-28	155.90	156.85	155.24	155.99	129.95	1,199,900
2019-03-27	156.47	156.53	154.87	155.55	129.59	1,371,600
2019-03-26	157.59	158.34	155.71	156.27	130.18	981,300
2019-03-25	155.50	156.74	155.39	156.45	130.33	898,300
2019-03-22	157.64	157.81	154.94	155.63	129.65	1,348,400
2019-03-21	157.09	159.20	157.09	158.62	132.14	711,900
2019-03-20	159.48	159.77	156.37	157.76	131.43	1,462,000
2019-03-19	161.22	162.34	159.56	160.11	133.38	1,498,700
2019-03-18	157.70	160.61	157.59	160.55	133.75	1,340,100
2019-03-15	157.11	158.09	156.55	157.41	131.13	3,532,800
2019-03-14	156.73	157.83	156.30	157.11	130.88	1,707,500
2019-03-13	159.00	159.00	156.65	156.96	130.76	1,798,200
2019-03-12	158.45	158.89	157.25	158.42	131.98	1,924,800
2019-03-11	154.59	158.24	154.11	158.04	131.66	1,606,100
2019-03-08	152.76	155.20	152.74	154.57	128.77	1,402,200
2019-03-07	153.90	155.08	151.88	154.29	128.54	1,333,700
2019-03-06	154.45	155.42	153.83	154.52	128.73	1,070,800

← NewerPage 32 of 79 · 4,732 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.