Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	162.15	163.89	161.37	163.36	129.39	963,900
2017-06-30	160.72	163.28	160.13	162.22	128.49	985,300
2017-06-29	161.81	162.24	159.20	160.12	126.82	944,800
2017-06-28	159.60	161.87	158.79	161.57	127.97	1,028,400
2017-06-27	159.04	160.04	157.78	158.20	125.30	1,278,700
2017-06-26	159.16	160.32	158.07	158.90	125.86	847,300
2017-06-23	158.85	159.87	158.50	159.14	126.05	2,139,700
2017-06-22	160.13	160.15	158.76	158.96	125.90	716,300
2017-06-21	163.62	163.62	158.54	159.19	126.09	1,194,200
2017-06-20	163.09	163.85	161.45	162.49	128.70	1,389,400
2017-06-19	162.13	164.23	161.75	164.10	129.98	1,598,500
2017-06-16	161.78	162.19	160.72	161.56	127.96	1,282,000
2017-06-15	158.01	162.32	158.00	161.70	128.08	1,508,700
2017-06-14	161.09	161.09	158.40	159.49	126.32	977,600
2017-06-13	160.46	160.87	159.17	160.39	127.04	993,300
2017-06-12	159.23	160.71	158.29	160.45	127.08	1,198,800
2017-06-09	158.15	160.38	158.09	159.23	126.12	972,200
2017-06-08	156.28	159.12	155.80	158.37	125.44	1,066,800
2017-06-07	157.48	157.50	155.18	156.28	123.78	1,403,600
2017-06-06	155.78	157.92	155.01	157.16	124.48	1,351,800
2017-06-05	158.00	158.18	155.93	156.10	123.64	1,498,400
2017-06-02	160.38	161.87	157.97	158.14	125.26	2,053,900
2017-06-01	158.53	161.63	157.75	160.63	127.23	1,413,300
2017-05-31	157.39	158.12	155.86	157.70	124.91	1,462,800
2017-05-30	156.24	157.97	156.06	157.34	124.62	1,231,700
2017-05-26	155.80	157.25	155.73	156.64	124.07	630,000
2017-05-25	155.71	156.67	155.26	155.86	123.45	1,491,300
2017-05-24	155.16	155.98	154.10	155.08	122.83	1,195,500
2017-05-23	155.56	155.99	154.82	155.30	123.01	1,158,600
2017-05-22	155.65	156.89	155.04	155.39	123.08	1,306,100
2017-05-19	152.83	155.81	152.39	154.90	122.69	1,689,100
2017-05-18	152.27	152.71	150.07	151.84	120.27	1,378,800
2017-05-17	156.40	156.40	153.24	153.31	121.43	1,272,400
2017-05-16	156.75	157.49	155.38	157.42	123.87	1,224,200
2017-05-15	157.95	158.37	156.29	156.60	123.23	1,665,200
2017-05-12	158.27	159.15	156.46	156.98	123.53	1,744,900
2017-05-11	158.58	159.81	156.43	158.85	125.00	2,162,600
2017-05-10	157.75	159.69	157.30	159.24	125.31	2,158,600
2017-05-09	156.51	158.11	156.25	157.75	124.13	1,351,900
2017-05-08	155.33	156.29	154.71	156.29	122.98	1,919,200
2017-05-05	156.31	156.62	154.81	155.48	122.35	1,342,100
2017-05-04	159.16	159.62	155.41	156.04	122.79	2,153,300
2017-05-03	159.45	160.18	157.40	158.63	124.83	1,896,900
2017-05-02	162.75	163.36	159.46	160.56	126.34	4,157,200
2017-05-01	151.81	152.47	149.85	151.33	119.08	1,998,500
2017-04-28	151.46	152.23	150.37	150.94	118.77	1,100,900
2017-04-27	152.46	152.58	150.22	151.06	118.87	1,002,100
2017-04-26	151.84	153.13	151.00	152.07	119.66	1,102,100
2017-04-25	150.26	153.65	150.26	152.11	119.69	2,131,000
2017-04-24	148.00	149.46	147.92	149.10	117.33	1,500,200
2017-04-21	146.14	147.00	144.46	145.56	114.54	1,337,900
2017-04-20	145.34	146.84	144.98	146.14	115.00	1,118,500
2017-04-19	145.92	146.24	143.83	144.34	113.58	1,610,600
2017-04-18	145.23	146.32	144.03	145.07	114.16	1,376,800
2017-04-17	146.01	147.07	145.28	147.00	115.67	1,097,800
2017-04-13	147.50	148.51	144.54	144.57	113.76	1,553,700
2017-04-12	150.46	150.46	146.56	146.92	115.61	1,536,100
2017-04-11	149.10	150.64	146.53	150.48	118.41	1,449,400
2017-04-10	149.91	151.56	149.10	149.14	117.36	1,234,600
2017-04-07	149.62	151.04	149.40	149.44	117.59	671,100

← NewerPage 40 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.