Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	154.45	156.18	154.45	154.49	128.70	1,032,600
2019-03-04	155.51	156.13	153.32	155.04	129.16	1,142,600
2019-03-01	155.22	155.91	153.76	154.41	128.64	1,496,100
2019-02-28	154.98	154.98	153.71	154.09	128.37	1,002,000
2019-02-27	155.72	156.18	154.00	155.36	129.43	1,132,400
2019-02-26	154.83	157.04	154.03	155.31	129.39	1,664,300
2019-02-25	156.90	157.17	155.21	156.08	130.03	978,800
2019-02-22	154.56	156.23	154.12	155.44	129.49	1,384,300
2019-02-21	153.49	155.34	152.97	154.07	128.35	1,163,900
2019-02-20	154.11	155.87	152.79	155.39	128.50	1,497,900
2019-02-19	155.08	155.31	153.46	153.66	127.07	1,820,200
2019-02-15	152.32	155.50	151.74	155.47	128.57	1,350,200
2019-02-14	151.58	152.43	151.00	151.39	125.19	810,500
2019-02-13	152.44	153.47	151.42	152.71	126.29	1,137,300
2019-02-12	149.11	152.16	148.98	151.79	125.52	1,129,100
2019-02-11	148.16	149.11	147.44	148.18	122.54	1,272,200
2019-02-08	148.41	149.26	146.53	148.28	122.62	891,200
2019-02-07	149.41	150.74	148.40	149.62	123.73	1,141,600
2019-02-06	147.47	150.97	146.24	149.35	123.51	2,116,500
2019-02-05	148.48	149.92	147.32	149.82	123.90	1,674,800
2019-02-04	146.88	148.82	145.91	148.75	123.01	1,345,700
2019-02-01	147.22	147.80	145.80	146.71	121.32	1,502,200
2019-01-31	146.17	147.32	144.75	147.11	121.65	1,651,600
2019-01-30	147.74	147.79	144.24	146.36	121.03	1,158,400
2019-01-29	144.09	146.61	143.64	146.38	121.05	1,075,300
2019-01-28	144.13	144.13	140.88	142.82	118.11	1,294,400
2019-01-25	145.98	147.40	145.80	146.84	121.43	1,026,600
2019-01-24	143.34	144.49	142.58	143.89	118.99	1,480,900
2019-01-23	146.72	147.12	143.40	143.45	118.63	1,650,300
2019-01-22	149.47	149.88	145.81	146.18	120.89	1,869,800
2019-01-18	146.33	150.73	146.25	150.56	124.51	1,963,100
2019-01-17	140.51	145.61	140.51	145.10	119.99	1,259,400
2019-01-16	139.07	141.70	138.73	141.37	116.91	1,191,800
2019-01-15	140.43	140.65	138.10	138.90	114.87	1,435,400
2019-01-14	138.76	140.54	137.58	140.23	115.97	1,547,600
2019-01-11	139.02	140.10	138.21	139.54	115.39	1,152,600
2019-01-10	136.53	139.49	135.78	139.33	115.22	1,432,300
2019-01-09	138.39	139.14	136.78	137.47	113.68	1,734,800
2019-01-08	138.28	140.06	136.92	137.20	113.46	1,314,400
2019-01-07	136.14	138.72	135.29	136.84	113.16	1,114,200
2019-01-04	132.33	136.29	132.27	136.17	112.61	1,244,100
2019-01-03	132.41	132.83	130.03	130.74	108.12	1,192,400
2019-01-02	131.22	134.13	130.93	133.38	110.30	1,172,500
2018-12-31	132.40	133.69	131.87	133.64	110.52	895,900
2018-12-28	133.07	134.43	130.76	131.66	108.88	1,072,000
2018-12-27	128.63	132.58	126.02	132.58	109.64	1,138,600
2018-12-26	125.66	131.13	124.40	131.07	108.39	1,460,600
2018-12-24	127.96	128.01	125.42	125.49	103.78	904,300
2018-12-21	130.24	133.20	127.72	128.22	106.03	2,362,000
2018-12-20	129.89	133.03	128.50	130.11	107.60	1,646,900
2018-12-19	131.65	135.40	129.25	130.89	108.24	2,176,900
2018-12-18	132.85	134.25	129.94	131.34	108.61	1,618,400
2018-12-17	133.45	135.38	130.93	131.45	108.70	1,539,000
2018-12-14	132.86	135.62	132.38	133.84	110.68	1,110,600
2018-12-13	136.45	137.59	133.83	134.47	111.20	1,426,400
2018-12-12	136.36	138.33	135.83	135.97	112.44	1,410,200
2018-12-11	138.57	139.35	133.31	134.40	111.14	1,173,200
2018-12-10	137.49	138.41	133.61	136.29	112.71	1,275,200
2018-12-07	142.49	144.89	137.58	138.60	114.62	1,329,900
2018-12-06	142.95	143.38	137.56	142.29	117.67	1,945,700

← NewerPage 33 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.