Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	174.99	175.14	172.56	174.66	140.21	1,087,500
2017-12-20	174.99	175.66	173.41	175.15	140.61	1,072,200
2017-12-19	173.24	174.38	172.34	174.00	139.68	1,163,900
2017-12-18	170.93	173.46	170.49	172.04	138.11	1,184,900
2017-12-15	169.65	171.00	169.01	169.63	136.18	1,768,400
2017-12-14	170.15	170.50	168.10	168.55	135.31	1,136,400
2017-12-13	169.00	170.88	168.21	169.58	136.14	1,185,400
2017-12-12	170.91	171.02	168.94	169.22	135.85	1,854,200
2017-12-11	170.95	171.56	170.05	170.77	137.09	1,209,600
2017-12-08	169.38	170.88	169.10	170.88	137.18	1,115,100
2017-12-07	166.09	169.82	166.00	169.30	135.91	1,883,800
2017-12-06	164.92	166.38	164.08	165.38	132.76	1,333,600
2017-12-05	164.65	166.22	164.31	164.84	132.33	1,147,400
2017-12-04	166.16	168.45	164.96	164.96	132.43	1,589,600
2017-12-01	166.73	167.09	161.25	165.01	132.47	1,912,300
2017-11-30	165.03	167.75	165.00	167.40	134.39	1,913,000
2017-11-29	164.50	165.22	163.02	164.52	132.07	1,362,600
2017-11-28	162.53	164.98	161.78	164.52	132.07	1,474,900
2017-11-27	160.66	162.10	160.65	161.16	129.38	1,149,200
2017-11-24	163.46	163.85	160.07	160.66	128.98	942,400
2017-11-22	161.45	163.95	161.13	163.39	131.17	1,803,000
2017-11-21	161.20	161.66	160.06	160.64	128.96	1,521,800
2017-11-20	160.47	161.62	159.17	159.80	128.29	2,484,600
2017-11-17	163.00	163.96	158.75	159.41	127.97	3,529,900
2017-11-16	167.43	168.69	165.76	167.13	134.17	2,264,200
2017-11-15	168.63	168.80	166.15	166.84	133.07	1,808,800
2017-11-14	168.83	170.40	168.67	169.12	134.89	1,431,000
2017-11-13	168.75	169.91	168.12	169.20	134.95	1,602,200
2017-11-10	167.29	169.08	166.80	168.95	134.75	1,350,900
2017-11-09	170.55	170.74	166.51	167.96	133.96	1,867,200
2017-11-08	171.86	172.07	170.54	171.38	136.69	1,214,700
2017-11-07	172.60	173.22	171.56	171.86	137.07	1,139,600
2017-11-06	173.25	173.65	172.57	172.59	137.66	844,500
2017-11-03	173.78	174.65	172.74	173.07	138.04	1,465,000
2017-11-02	173.01	173.31	171.04	173.29	138.21	2,837,700
2017-11-01	179.26	181.79	172.57	172.83	137.85	2,147,400
2017-10-31	176.56	177.95	172.11	176.88	141.08	2,881,600
2017-10-30	178.82	180.86	178.52	180.35	143.85	1,701,100
2017-10-27	178.23	179.53	177.39	179.50	143.17	1,001,900
2017-10-26	177.40	179.27	176.85	178.64	142.48	782,300
2017-10-25	177.97	178.34	175.74	176.92	141.11	945,300
2017-10-24	178.90	180.32	177.45	178.40	142.29	1,483,700
2017-10-23	177.50	178.81	176.88	177.23	141.36	1,075,500
2017-10-20	176.23	177.30	175.64	177.10	141.25	668,900
2017-10-19	175.10	175.43	173.55	175.31	139.83	947,500
2017-10-18	174.72	175.71	173.76	175.02	139.59	798,200
2017-10-17	174.10	175.32	173.89	174.72	139.35	684,100
2017-10-16	173.41	174.36	172.59	174.13	138.88	966,600
2017-10-13	172.85	174.17	172.38	172.62	137.68	709,800
2017-10-12	171.00	172.76	170.95	171.91	137.11	619,300
2017-10-11	172.96	172.96	171.70	172.33	137.45	672,000
2017-10-10	172.80	173.15	171.37	172.96	137.95	819,200
2017-10-09	172.52	172.74	171.37	171.74	136.98	688,700
2017-10-06	171.62	172.51	170.92	172.11	137.27	903,000
2017-10-05	171.46	172.16	170.80	171.71	136.95	740,600
2017-10-04	171.00	172.72	170.83	171.75	136.99	1,170,100
2017-10-03	169.37	170.87	169.35	170.82	136.24	1,027,600
2017-10-02	168.45	169.36	167.40	169.33	135.06	953,100
2017-09-29	168.27	169.30	167.81	168.03	134.02	755,300
2017-09-28	167.82	168.90	167.71	168.33	134.26	731,900

← NewerPage 38 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.