Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	141.22	144.00	141.20	142.41	116.84	890,200
2018-09-07	140.76	142.76	139.29	141.03	115.71	1,322,100
2018-09-06	141.61	143.54	140.17	140.91	115.61	1,304,000
2018-09-05	139.67	142.58	139.15	142.44	116.86	1,994,500
2018-09-04	141.18	141.98	139.04	139.99	114.85	1,618,500
2018-08-31	141.10	142.22	140.79	141.80	116.34	1,285,900
2018-08-30	143.69	143.94	141.23	141.56	116.14	1,340,500
2018-08-29	145.09	145.27	142.50	143.91	118.07	1,110,400
2018-08-28	145.01	145.98	144.34	144.77	118.78	1,463,400
2018-08-27	141.83	144.74	141.82	144.03	118.17	1,066,200
2018-08-24	138.53	141.19	137.63	140.99	115.67	1,265,000
2018-08-23	144.50	144.81	141.17	141.43	116.03	1,421,200
2018-08-22	145.00	145.53	144.20	144.81	118.81	1,435,500
2018-08-21	144.03	145.94	144.03	145.29	119.20	1,603,100
2018-08-20	144.00	145.96	144.00	145.39	118.35	1,247,800
2018-08-17	140.57	143.85	140.57	143.35	116.69	987,500
2018-08-16	138.74	141.28	138.72	140.76	114.58	1,141,500
2018-08-15	138.20	138.42	135.62	138.04	112.37	1,648,100
2018-08-14	139.90	140.49	138.70	138.99	113.14	1,280,500
2018-08-13	140.67	141.22	138.69	139.70	113.72	1,111,000
2018-08-10	141.36	141.75	139.82	140.29	114.20	876,300
2018-08-09	142.41	142.76	141.55	142.02	115.61	861,200
2018-08-08	143.62	144.39	142.15	142.23	115.78	1,121,900
2018-08-07	142.71	144.47	142.37	143.58	116.88	995,800
2018-08-06	141.70	142.48	140.76	141.85	115.47	1,008,800
2018-08-03	140.65	141.92	139.62	141.61	115.27	1,649,100
2018-08-02	138.83	140.61	137.34	139.79	113.79	1,220,000
2018-08-01	141.38	142.57	138.94	139.72	113.73	1,915,400
2018-07-31	136.90	144.27	134.60	142.81	116.25	4,313,600
2018-07-30	140.50	141.69	136.90	137.21	111.69	1,585,900
2018-07-27	137.73	139.14	136.98	138.96	113.11	1,426,000
2018-07-26	136.26	138.95	136.06	137.60	112.01	1,185,600
2018-07-25	135.01	136.03	133.44	135.81	110.55	1,167,600
2018-07-24	136.00	137.50	135.02	135.59	110.37	2,157,900
2018-07-23	134.89	135.71	134.50	134.72	109.66	1,206,500
2018-07-20	136.72	136.90	135.01	135.81	110.55	1,510,000
2018-07-19	136.53	138.38	136.04	137.82	112.19	988,700
2018-07-18	135.99	138.67	135.59	137.73	112.11	931,400
2018-07-17	134.18	136.07	134.17	135.88	110.61	824,000
2018-07-16	136.86	136.86	134.48	134.68	109.63	781,400
2018-07-13	134.75	137.54	134.71	136.86	111.41	963,200
2018-07-12	135.05	135.16	133.36	134.49	109.48	1,150,800
2018-07-11	135.81	135.95	133.92	134.09	109.15	1,202,900
2018-07-10	137.77	138.39	136.00	137.19	111.67	1,719,900
2018-07-09	132.20	135.48	132.05	135.15	110.01	2,028,000
2018-07-06	131.24	132.03	129.90	131.40	106.96	1,543,700
2018-07-05	131.84	131.96	130.60	131.46	107.01	1,624,700
2018-07-03	132.91	133.30	130.96	131.05	106.68	715,200
2018-07-02	131.58	132.59	130.84	132.25	107.65	1,177,100
2018-06-29	133.72	134.97	132.90	133.00	108.26	1,094,100
2018-06-28	131.65	133.95	131.58	133.24	108.46	1,002,200
2018-06-27	134.20	136.57	132.25	132.32	107.71	1,340,800
2018-06-26	134.77	136.69	133.34	133.94	109.03	1,555,100
2018-06-25	134.79	135.67	132.88	134.15	109.20	1,527,600
2018-06-22	136.56	137.52	135.55	136.05	110.75	1,666,700
2018-06-21	137.81	138.01	135.02	135.24	110.09	1,712,600
2018-06-20	139.81	139.88	137.66	138.58	112.81	1,366,000
2018-06-19	140.97	141.69	139.13	139.77	113.77	1,569,200
2018-06-18	141.91	142.86	140.68	142.41	115.92	1,194,700
2018-06-15	141.10	143.23	139.68	143.13	116.51	1,733,500

← NewerPage 35 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.