Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	150.03	150.81	149.15	149.98	118.02	778,600
2017-04-05	151.38	153.03	149.36	149.82	117.89	1,201,400
2017-04-04	149.72	150.39	148.83	150.11	118.12	987,600
2017-04-03	151.55	151.72	148.51	149.72	117.81	1,022,900
2017-03-31	151.24	152.38	150.84	151.20	118.98	849,400
2017-03-30	151.67	152.34	151.02	151.96	119.58	659,500
2017-03-29	151.39	152.35	151.17	151.71	119.38	777,200
2017-03-28	149.67	152.18	149.13	151.69	119.36	1,424,700
2017-03-27	148.67	150.10	147.47	149.66	117.77	1,214,500
2017-03-24	152.24	152.87	150.14	150.77	118.64	966,700
2017-03-23	151.66	153.27	151.05	152.22	119.78	802,500
2017-03-22	150.44	152.32	150.22	151.86	119.50	816,100
2017-03-21	154.70	155.19	150.36	150.71	118.59	1,020,200
2017-03-20	154.51	155.22	153.92	154.29	121.41	945,100
2017-03-17	154.95	155.51	153.81	154.51	121.58	1,779,800
2017-03-16	154.86	155.46	153.78	153.99	121.17	976,800
2017-03-15	151.89	155.28	151.45	154.35	121.46	1,014,300
2017-03-14	151.39	151.66	149.24	150.88	118.73	760,700
2017-03-13	151.78	152.92	151.51	152.80	120.24	1,082,500
2017-03-10	150.12	151.63	149.50	151.50	119.21	1,017,700
2017-03-09	150.69	151.75	147.79	148.84	117.12	1,829,900
2017-03-08	151.97	152.69	150.93	151.17	118.96	810,400
2017-03-07	152.10	152.68	150.94	152.10	119.69	907,500
2017-03-06	151.07	152.70	151.04	152.43	119.95	839,900
2017-03-03	151.36	152.36	150.92	151.94	119.56	913,300
2017-03-02	152.62	152.62	150.62	150.84	118.70	1,060,600
2017-03-01	150.94	153.23	150.24	152.85	120.28	1,071,400
2017-02-28	149.60	149.89	148.12	148.49	116.85	1,125,400
2017-02-27	149.74	150.71	149.02	149.91	117.96	728,700
2017-02-24	148.50	149.94	147.93	149.94	117.99	869,200
2017-02-23	152.87	153.31	148.55	149.11	117.33	1,252,700
2017-02-22	152.71	153.46	151.80	152.25	119.80	986,100
2017-02-21	152.97	154.67	152.85	154.51	120.78	1,890,100
2017-02-17	151.17	152.93	150.44	152.91	119.53	1,263,400
2017-02-16	152.00	152.36	151.25	152.18	118.96	1,554,700
2017-02-15	152.00	152.53	151.55	151.94	118.77	1,641,600
2017-02-14	152.12	152.55	150.76	151.96	118.78	1,456,600
2017-02-13	151.26	153.62	150.96	152.85	119.48	2,200,100
2017-02-10	150.50	151.03	149.68	150.56	117.69	1,355,300
2017-02-09	145.68	153.44	145.68	150.14	117.36	2,815,600
2017-02-08	146.71	147.20	144.80	145.68	113.87	2,097,300
2017-02-07	147.63	148.73	146.69	147.35	115.18	1,510,900
2017-02-06	146.39	146.98	145.67	146.38	114.42	1,191,100
2017-02-03	146.93	147.44	146.13	146.86	114.80	946,900
2017-02-02	146.66	147.87	145.85	146.33	114.38	871,200
2017-02-01	147.91	149.97	146.71	147.32	115.16	1,301,200
2017-01-31	146.00	147.25	144.25	147.01	114.91	1,981,800
2017-01-30	146.85	147.29	145.33	147.01	114.91	1,051,400
2017-01-27	147.48	147.99	146.70	147.14	115.02	794,900
2017-01-26	148.25	150.35	146.68	147.45	115.26	1,507,400
2017-01-25	146.27	148.25	145.97	147.86	115.58	1,477,300
2017-01-24	142.04	145.47	141.90	145.01	113.35	1,107,300
2017-01-23	141.19	141.74	140.18	141.47	110.58	794,500
2017-01-20	141.34	142.13	140.64	141.58	110.67	906,100
2017-01-19	141.00	141.95	140.37	140.97	110.19	1,142,700
2017-01-18	138.93	139.93	138.48	139.90	109.36	819,400
2017-01-17	139.36	140.17	138.16	138.92	108.59	1,190,900
2017-01-13	138.94	140.56	138.63	139.98	109.42	923,300
2017-01-12	140.45	140.63	134.06	138.56	108.31	2,600,300
2017-01-11	139.95	141.08	139.05	140.71	109.99	837,100

← NewerPage 41 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.