Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	151.92	151.92	146.19	146.37	121.04	1,674,300
2018-12-03	154.86	156.49	151.33	152.47	126.09	1,820,400
2018-11-30	148.26	151.58	148.18	151.06	124.92	1,415,800
2018-11-29	148.37	149.09	146.78	148.20	122.56	997,500
2018-11-28	145.82	148.56	143.67	148.56	122.85	860,400
2018-11-27	146.46	147.37	144.33	145.18	120.06	1,358,700
2018-11-26	146.26	148.85	145.85	147.19	121.72	1,119,000
2018-11-23	143.91	145.69	143.78	144.81	119.75	451,700
2018-11-21	143.33	147.24	142.83	145.00	119.91	867,700
2018-11-20	144.63	145.08	141.13	143.17	118.40	1,312,400
2018-11-19	146.15	147.65	145.26	145.72	120.51	2,223,400
2018-11-16	147.30	149.03	146.92	147.11	121.65	1,814,700
2018-11-15	144.34	148.73	143.48	147.46	121.94	2,057,900
2018-11-14	144.80	147.51	144.19	145.84	120.60	1,288,400
2018-11-13	145.07	147.61	144.04	144.50	118.55	1,593,100
2018-11-12	143.59	145.64	142.28	144.36	118.44	949,700
2018-11-09	144.93	145.85	141.94	143.07	117.38	2,661,700
2018-11-08	146.08	147.92	145.24	146.25	119.99	1,176,700
2018-11-07	146.76	146.83	143.19	146.73	120.38	1,855,800
2018-11-06	142.90	145.80	142.47	145.11	119.05	855,200
2018-11-05	141.80	144.96	141.40	143.83	118.00	1,425,400
2018-11-02	143.16	144.72	141.25	141.83	116.36	1,356,000
2018-11-01	137.69	144.24	137.52	142.19	116.66	1,520,300
2018-10-31	137.11	139.35	136.23	136.69	112.15	3,325,100
2018-10-30	129.73	134.99	124.72	134.40	110.27	3,202,900
2018-10-29	131.06	134.16	129.31	131.38	107.79	2,336,900
2018-10-26	126.81	129.54	124.87	128.77	105.65	2,180,300
2018-10-25	129.58	131.10	128.12	128.37	105.32	3,334,500
2018-10-24	134.68	135.44	127.82	128.07	105.07	2,133,500
2018-10-23	134.81	136.02	131.12	134.64	110.46	2,746,500
2018-10-22	140.65	140.65	138.12	139.93	114.80	1,174,500
2018-10-19	141.48	142.00	139.14	139.96	114.83	1,743,300
2018-10-18	145.84	145.84	140.60	141.20	115.85	2,090,700
2018-10-17	146.58	147.30	144.59	146.19	119.94	1,133,900
2018-10-16	147.37	147.67	145.75	147.41	120.94	1,060,900
2018-10-15	145.41	147.78	145.21	146.06	119.83	963,000
2018-10-12	147.59	147.83	143.07	145.24	119.16	1,795,300
2018-10-11	147.25	149.23	144.58	145.47	119.35	1,712,900
2018-10-10	151.00	151.00	147.26	147.86	121.31	1,802,900
2018-10-09	153.27	153.94	149.61	150.83	123.75	1,420,200
2018-10-08	150.44	153.29	150.10	152.84	125.40	1,821,400
2018-10-05	152.32	152.94	150.23	151.28	124.12	1,280,500
2018-10-04	152.67	153.47	151.36	152.49	125.11	1,578,900
2018-10-03	149.13	151.86	148.66	150.59	123.55	1,082,700
2018-10-02	148.35	149.81	147.61	148.95	122.20	1,025,000
2018-10-01	147.77	149.02	147.25	147.99	121.42	1,207,200
2018-09-28	146.50	146.78	145.59	146.07	119.84	1,880,900
2018-09-27	147.25	148.34	146.13	147.19	120.76	920,800
2018-09-26	148.02	148.75	146.83	147.03	120.63	987,200
2018-09-25	149.07	149.72	147.69	148.22	121.61	1,477,800
2018-09-24	150.52	150.67	148.62	149.08	122.31	1,922,100
2018-09-21	151.28	151.83	150.00	151.02	123.90	2,175,000
2018-09-20	149.53	151.87	149.29	150.84	123.76	1,547,200
2018-09-19	145.87	149.42	145.34	148.33	121.70	1,251,900
2018-09-18	144.45	145.92	143.09	145.58	119.44	1,240,300
2018-09-17	143.20	145.67	143.20	144.49	118.55	1,084,800
2018-09-14	142.40	143.39	141.56	143.20	117.49	1,026,600
2018-09-13	143.15	144.00	141.23	142.26	116.72	1,436,100
2018-09-12	141.75	142.65	139.28	142.07	116.56	1,557,900
2018-09-11	141.49	143.54	140.30	143.05	117.36	1,006,800

← NewerPage 34 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.