Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	138.36	140.06	137.70	139.56	109.09	1,574,900
2017-01-09	139.81	139.81	137.23	137.42	107.42	925,000
2017-01-06	138.26	139.89	137.01	138.72	108.43	923,500
2017-01-05	139.16	140.19	136.84	137.75	107.68	1,387,300
2017-01-04	139.88	140.80	139.09	139.63	109.15	1,178,400
2017-01-03	138.25	139.81	137.92	139.79	109.27	1,638,800
2016-12-30	136.61	137.60	136.13	136.67	106.83	1,203,100
2016-12-29	136.82	137.65	135.94	136.42	106.64	935,900
2016-12-28	138.22	138.78	136.18	136.46	106.67	870,700
2016-12-27	138.23	138.98	137.51	138.08	107.93	697,800
2016-12-23	137.95	138.74	137.10	138.24	108.06	555,900
2016-12-22	138.65	139.03	137.77	138.23	108.05	960,600
2016-12-21	138.00	139.28	137.54	138.70	108.42	1,098,000
2016-12-20	137.31	138.39	137.00	138.00	107.87	1,200,300
2016-12-19	135.73	138.11	135.55	137.41	107.41	2,477,200
2016-12-16	138.75	139.38	135.18	135.35	105.80	4,913,300
2016-12-15	138.80	140.11	138.12	138.84	108.53	1,797,000
2016-12-14	141.72	141.78	138.67	138.86	108.54	2,446,300
2016-12-13	142.41	143.17	141.54	142.63	111.49	1,137,700
2016-12-12	142.52	142.87	140.78	142.31	111.24	1,297,300
2016-12-09	144.00	144.04	141.77	142.25	111.19	1,375,100
2016-12-08	145.86	146.33	143.35	143.78	112.39	1,946,400
2016-12-07	142.84	147.10	142.19	146.46	114.48	2,470,100
2016-12-06	142.49	143.56	142.10	142.66	111.51	1,451,500
2016-12-05	143.99	144.96	142.22	142.86	111.67	1,777,000
2016-12-02	142.22	143.81	141.89	142.95	111.74	1,028,300
2016-12-01	140.75	146.48	139.82	142.63	111.49	2,241,000
2016-11-30	139.60	142.68	139.32	141.78	110.83	1,967,600
2016-11-29	137.70	138.85	136.64	138.22	108.04	1,056,000
2016-11-28	140.54	141.21	137.12	138.32	108.12	1,693,000
2016-11-25	140.61	141.50	140.55	141.29	110.44	482,900
2016-11-23	140.00	141.57	139.85	140.80	110.06	1,497,900
2016-11-22	137.81	139.57	137.20	139.35	108.93	1,725,900
2016-11-21	136.07	137.31	135.51	136.83	106.96	1,017,800
2016-11-18	135.32	136.41	134.60	135.03	105.55	1,281,400
2016-11-17	136.20	136.57	135.01	135.43	105.86	1,083,400
2016-11-16	137.44	137.44	135.75	136.87	106.19	1,118,800
2016-11-15	134.88	137.80	134.15	137.78	106.89	1,961,900
2016-11-14	138.67	139.29	133.16	134.74	104.53	4,128,600
2016-11-11	137.00	138.13	135.75	136.99	106.28	1,903,900
2016-11-10	137.66	141.65	137.19	137.81	106.92	3,990,500
2016-11-09	132.41	138.39	130.86	136.85	106.17	3,178,300
2016-11-08	129.70	131.52	129.08	130.86	101.52	1,700,300
2016-11-07	127.02	130.49	126.95	130.34	101.12	2,893,800
2016-11-04	121.92	125.56	121.43	124.31	96.442	1,544,800
2016-11-03	121.84	123.59	121.22	121.75	94.456	1,827,100
2016-11-02	121.79	122.95	121.35	121.72	94.433	1,421,800
2016-11-01	123.33	126.04	121.58	122.29	94.875	3,050,300
2016-10-31	126.73	128.00	126.53	127.82	99.166	1,927,000
2016-10-28	126.55	127.99	126.34	126.62	98.235	1,194,700
2016-10-27	126.83	127.04	125.51	126.26	97.955	1,002,500
2016-10-26	125.17	127.47	125.06	126.52	98.157	837,700
2016-10-25	125.85	127.26	125.27	125.57	97.420	1,314,500
2016-10-24	127.14	128.09	125.67	126.69	98.289	1,149,300
2016-10-21	125.99	126.86	124.86	126.64	98.250	1,375,900
2016-10-20	127.68	127.94	126.33	126.98	98.514	1,543,800
2016-10-19	127.02	128.74	126.37	128.30	99.538	1,026,100
2016-10-18	126.60	127.60	125.96	127.05	98.568	1,335,800
2016-10-17	126.03	126.28	125.50	125.80	97.598	870,500
2016-10-14	126.40	128.43	125.76	125.76	97.567	1,030,700

← NewerPage 42 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.