Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	160.93	163.07	160.25	161.48	130.48	1,553,600
2018-03-20	160.26	162.48	159.76	161.00	130.09	1,189,200
2018-03-19	162.85	163.22	158.45	159.61	128.97	2,374,900
2018-03-16	160.21	163.73	159.74	162.57	131.36	4,145,000
2018-03-15	159.93	160.97	159.15	160.16	129.41	1,090,200
2018-03-14	161.22	161.60	159.09	159.61	128.97	1,185,800
2018-03-13	161.00	162.98	159.92	160.35	129.57	1,768,400
2018-03-12	162.36	162.70	159.08	160.06	129.33	1,694,400
2018-03-09	160.51	163.52	159.83	162.37	131.20	1,646,700
2018-03-08	159.46	160.60	157.99	159.20	128.64	1,987,400
2018-03-07	158.34	160.66	157.13	159.25	128.68	2,416,700
2018-03-06	162.40	163.86	160.53	160.65	129.81	1,609,900
2018-03-05	158.00	161.14	157.40	160.94	130.05	1,937,100
2018-03-02	159.94	160.14	154.58	158.94	128.43	3,080,800
2018-03-01	168.00	168.40	160.18	160.89	130.00	2,848,100
2018-02-28	171.08	172.01	167.60	168.17	135.89	1,747,500
2018-02-27	171.72	173.32	170.04	170.06	137.41	1,528,800
2018-02-26	170.48	172.12	169.23	171.64	138.69	1,386,400
2018-02-23	168.45	169.79	167.55	169.53	136.99	1,775,600
2018-02-22	166.22	168.72	166.04	167.02	134.96	1,151,500
2018-02-21	167.51	169.21	166.24	166.28	133.49	1,602,900
2018-02-20	166.34	167.83	165.27	166.82	133.92	1,540,700
2018-02-16	164.93	167.56	164.39	165.60	132.94	1,421,100
2018-02-15	167.55	167.98	163.34	165.02	132.48	1,881,200
2018-02-14	164.23	166.83	163.10	166.00	133.26	1,933,000
2018-02-13	165.46	166.03	164.10	165.63	132.97	1,176,400
2018-02-12	165.53	167.60	164.49	165.77	133.08	1,912,300
2018-02-09	168.88	168.88	159.36	164.05	131.70	2,808,700
2018-02-08	172.85	173.50	165.70	165.73	133.05	2,393,300
2018-02-07	175.90	179.67	172.57	172.74	138.67	2,542,200
2018-02-06	173.60	180.87	169.24	174.83	140.35	3,500,800
2018-02-05	183.24	187.36	179.01	179.01	143.71	2,188,500
2018-02-02	188.29	189.00	184.02	184.31	147.96	1,574,500
2018-02-01	187.67	190.25	185.94	189.17	151.86	927,600
2018-01-31	188.90	191.21	187.32	188.00	150.92	1,466,800
2018-01-30	189.22	189.24	185.46	187.25	150.32	1,427,500
2018-01-29	192.05	194.18	190.07	190.81	153.18	1,289,500
2018-01-26	190.28	192.53	189.11	192.50	154.54	1,120,200
2018-01-25	189.98	189.98	186.65	189.40	152.05	1,430,300
2018-01-24	189.22	191.02	188.06	188.35	151.20	1,352,800
2018-01-23	189.99	190.34	188.02	188.43	151.27	1,031,300
2018-01-22	188.80	189.60	187.60	189.58	152.19	1,237,600
2018-01-19	187.16	189.57	186.67	189.08	151.79	1,807,400
2018-01-18	183.37	185.28	183.30	183.72	147.49	873,700
2018-01-17	182.74	184.34	182.40	183.69	147.46	1,049,400
2018-01-16	184.81	184.91	181.39	182.55	146.55	1,449,200
2018-01-12	183.89	185.10	183.50	184.18	147.86	1,469,200
2018-01-11	181.24	184.51	180.65	183.90	147.63	1,216,900
2018-01-10	181.86	182.18	180.07	180.56	144.95	910,800
2018-01-09	182.48	183.34	181.66	181.96	146.07	1,610,400
2018-01-08	181.13	182.38	180.26	182.12	146.20	1,435,000
2018-01-05	182.02	182.30	180.11	181.46	145.67	1,123,000
2018-01-04	179.62	181.85	179.23	181.75	145.91	1,433,800
2018-01-03	177.34	179.20	176.87	179.01	143.71	932,600
2018-01-02	177.51	178.22	176.30	177.06	142.14	1,047,400
2017-12-29	177.73	177.92	176.50	176.64	141.80	553,300
2017-12-28	176.24	177.29	175.69	177.20	142.25	678,200
2017-12-27	176.50	177.31	175.63	176.24	141.48	664,000
2017-12-26	175.95	176.63	175.65	176.14	141.40	383,400
2017-12-22	175.12	176.17	174.37	175.76	141.10	504,400

← NewerPage 37 of 79 · 4,733 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.