Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	141.60	143.23	141.28	141.89	115.50	906,500
2018-06-13	143.34	143.47	141.25	141.56	115.23	1,204,000
2018-06-12	144.69	145.18	143.38	143.59	116.88	1,230,700
2018-06-11	143.56	145.19	143.56	144.56	117.67	759,600
2018-06-08	143.48	144.50	142.29	143.68	116.96	1,337,700
2018-06-07	144.00	144.57	143.38	143.86	117.10	1,152,000
2018-06-06	142.02	143.63	141.43	143.55	116.85	1,796,000
2018-06-05	142.25	142.77	140.73	141.57	115.24	1,751,000
2018-06-04	144.32	144.59	141.94	142.30	115.83	830,500
2018-06-01	143.59	144.81	142.85	143.58	116.88	1,034,000
2018-05-31	145.50	145.93	141.86	142.39	115.91	1,382,200
2018-05-30	145.00	146.01	143.66	145.48	118.42	1,573,500
2018-05-29	146.02	146.10	142.63	144.50	117.62	1,873,600
2018-05-25	147.77	148.28	145.80	146.54	119.28	1,057,300
2018-05-24	148.93	149.70	147.78	148.38	120.78	821,800
2018-05-23	148.50	149.26	147.07	149.06	121.34	1,323,100
2018-05-22	151.03	151.42	149.05	149.06	121.34	653,000
2018-05-21	150.00	151.50	149.80	151.00	122.92	1,278,400
2018-05-18	146.14	149.54	146.14	148.90	121.21	1,643,100
2018-05-17	146.06	147.80	145.48	146.36	119.14	930,300
2018-05-16	146.52	147.97	146.52	147.18	118.93	1,084,900
2018-05-15	144.01	146.52	143.78	146.44	118.33	1,498,600
2018-05-14	146.30	147.20	144.36	144.87	117.06	1,434,700
2018-05-11	146.16	148.99	145.50	146.25	118.18	1,516,300
2018-05-10	146.87	147.28	145.37	146.12	118.07	1,325,800
2018-05-09	146.23	147.63	145.21	146.52	118.39	1,291,700
2018-05-08	145.43	147.74	144.58	145.99	117.96	1,380,300
2018-05-07	145.32	146.71	144.84	144.96	117.13	2,078,200
2018-05-04	142.43	145.47	142.04	144.55	116.80	2,146,900
2018-05-03	144.63	145.43	140.60	143.55	115.99	3,231,600
2018-05-02	150.27	151.55	145.47	146.12	118.07	3,582,600
2018-05-01	153.94	155.00	149.10	153.28	123.86	4,037,300
2018-04-30	161.72	163.46	159.07	159.86	129.17	1,950,100
2018-04-27	161.48	162.90	159.22	160.82	129.95	2,119,200
2018-04-26	162.25	163.34	160.21	161.99	130.89	1,229,300
2018-04-25	160.85	163.35	159.40	162.14	131.01	1,672,500
2018-04-24	170.47	171.90	157.21	161.33	130.36	2,623,300
2018-04-23	168.95	170.04	167.95	169.02	136.57	1,070,700
2018-04-20	169.92	170.23	168.00	168.77	136.37	825,700
2018-04-19	170.61	171.27	168.19	169.52	136.98	1,598,300
2018-04-18	168.48	172.08	167.71	170.83	138.04	1,719,500
2018-04-17	168.44	169.27	167.16	167.47	135.32	1,252,400
2018-04-16	164.43	167.90	164.10	166.67	134.68	1,774,200
2018-04-13	162.99	163.85	161.87	162.39	131.22	1,123,900
2018-04-12	160.00	162.77	159.60	161.79	130.73	1,464,500
2018-04-11	160.48	161.73	158.42	158.86	128.36	1,342,000
2018-04-10	158.89	162.84	158.56	161.92	130.84	1,697,800
2018-04-09	158.02	159.61	156.28	156.50	126.46	1,306,900
2018-04-06	161.31	161.95	156.20	157.90	127.59	1,397,900
2018-04-05	162.15	163.64	161.52	162.42	131.24	1,910,000
2018-04-04	155.58	161.29	155.58	160.95	130.05	1,476,700
2018-04-03	159.48	160.63	157.55	160.10	129.37	1,475,200
2018-04-02	161.51	162.00	156.00	158.73	128.26	1,300,800
2018-03-29	160.77	163.71	160.77	162.09	130.97	1,495,700
2018-03-28	158.45	161.66	158.45	159.67	129.02	1,554,500
2018-03-27	161.13	162.23	158.36	158.75	128.28	1,905,900
2018-03-26	159.13	161.12	156.95	160.72	129.87	1,550,600
2018-03-23	158.17	159.19	155.27	155.42	125.58	1,468,100
2018-03-22	159.74	160.28	157.53	157.55	127.31	2,015,300
2018-03-21	160.93	163.07	160.25	161.48	130.48	1,553,600

← NewerPage 36 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.