Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	168.69	169.01	167.01	168.35	134.27	771,100
2017-09-26	168.20	169.28	167.65	167.80	133.84	774,200
2017-09-25	168.08	168.40	165.79	167.78	133.82	987,400
2017-09-22	166.89	168.66	166.70	167.98	133.98	925,000
2017-09-21	166.63	167.03	165.87	166.48	132.78	1,021,700
2017-09-20	167.35	168.50	166.55	167.22	133.37	891,200
2017-09-19	167.44	167.82	166.83	167.50	133.60	1,119,900
2017-09-18	165.83	168.38	165.31	166.94	133.15	1,462,100
2017-09-15	164.09	165.71	163.76	165.23	131.79	2,322,100
2017-09-14	166.16	167.42	165.80	166.68	132.94	1,045,700
2017-09-13	164.71	166.76	164.71	166.51	132.81	869,900
2017-09-12	165.00	166.08	164.67	165.51	132.01	856,000
2017-09-11	161.58	164.97	161.57	164.67	131.34	1,173,400
2017-09-08	161.34	164.24	160.98	162.82	129.86	1,007,300
2017-09-07	160.08	162.10	159.20	161.85	129.09	1,288,400
2017-09-06	159.82	160.37	159.07	159.48	127.20	1,358,200
2017-09-05	159.41	160.60	158.42	159.07	126.87	1,429,600
2017-09-01	159.27	160.42	159.20	159.36	127.10	756,300
2017-08-31	158.24	159.99	157.90	159.38	127.12	1,405,100
2017-08-30	155.00	157.98	154.48	157.79	125.85	1,580,100
2017-08-29	152.00	155.03	152.00	154.84	123.50	1,601,000
2017-08-28	152.91	153.11	152.51	152.71	121.80	702,500
2017-08-25	152.29	153.03	151.74	152.10	121.31	808,800
2017-08-24	152.51	152.77	150.89	151.80	121.07	1,074,800
2017-08-23	152.48	153.27	151.79	152.38	121.54	957,900
2017-08-22	152.52	153.71	152.52	153.10	122.11	1,220,200
2017-08-21	151.00	152.50	150.63	152.06	121.28	1,129,400
2017-08-18	151.06	152.64	150.25	150.79	120.27	1,467,300
2017-08-17	154.05	154.43	151.20	151.28	120.66	2,170,200
2017-08-16	155.25	155.50	154.11	154.38	123.13	1,184,500
2017-08-15	156.47	156.70	155.22	155.59	123.24	1,308,400
2017-08-14	157.21	157.23	155.75	156.24	123.75	1,672,400
2017-08-11	155.10	155.90	154.67	155.65	123.28	1,554,800
2017-08-10	158.31	158.76	155.55	155.83	123.43	1,728,800
2017-08-09	159.32	160.34	158.56	159.40	126.25	1,126,800
2017-08-08	159.73	161.05	159.33	159.82	126.59	1,294,400
2017-08-07	159.35	160.72	159.10	160.03	126.75	968,600
2017-08-04	158.27	160.59	157.80	160.16	126.86	1,523,500
2017-08-03	158.36	158.77	156.15	157.74	124.94	1,514,100
2017-08-02	157.68	158.83	156.42	157.78	124.97	2,115,500
2017-08-01	159.88	161.09	154.00	157.48	124.73	5,480,100
2017-07-31	168.11	169.74	167.47	167.90	132.99	1,730,700
2017-07-28	165.56	167.53	165.18	167.22	132.45	858,100
2017-07-27	166.27	167.34	165.34	165.78	131.31	1,210,700
2017-07-26	168.38	168.38	165.84	165.97	131.46	1,075,300
2017-07-25	168.35	170.68	167.01	167.70	132.83	1,574,800
2017-07-24	165.36	166.91	164.95	166.47	131.85	1,316,000
2017-07-21	163.85	165.41	163.39	165.22	130.86	1,181,700
2017-07-20	164.92	165.59	163.85	164.43	130.24	1,365,500
2017-07-19	164.83	165.05	164.04	164.64	130.40	1,261,500
2017-07-18	165.63	166.13	163.76	164.82	130.55	876,500
2017-07-17	165.59	167.17	165.59	166.14	131.59	1,046,200
2017-07-14	165.48	166.54	164.51	165.86	131.37	904,700
2017-07-13	165.88	166.21	164.65	165.17	130.82	1,326,900
2017-07-12	165.97	166.84	165.19	165.32	130.94	907,800
2017-07-11	165.03	165.21	163.86	164.77	130.51	1,006,800
2017-07-10	164.45	166.30	164.23	165.08	130.75	991,200
2017-07-07	165.00	165.71	162.65	164.70	130.45	1,037,200
2017-07-06	163.98	165.95	163.22	164.21	130.06	1,457,100
2017-07-05	163.38	164.44	162.78	164.10	129.98	1,162,500

← NewerPage 39 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.