Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	126.47	126.47	124.75	126.13	97.854	1,336,600
2016-10-12	127.96	128.40	127.36	127.77	99.127	1,341,000
2016-10-11	130.52	131.04	127.48	127.86	99.197	2,442,500
2016-10-10	129.36	129.39	127.81	128.17	99.437	974,200
2016-10-07	130.11	130.43	127.08	128.44	99.647	1,961,600
2016-10-06	129.70	130.73	129.20	130.49	101.24	1,199,200
2016-10-05	128.27	130.96	127.79	130.25	101.05	1,320,900
2016-10-04	127.87	129.26	126.96	127.31	98.770	1,104,200
2016-10-03	127.40	128.69	127.26	127.86	99.197	1,125,600
2016-09-30	125.33	128.60	125.19	128.15	99.422	1,761,000
2016-09-29	123.32	125.42	123.22	124.26	96.404	1,199,400
2016-09-28	120.95	123.70	120.94	123.60	95.892	1,217,900
2016-09-27	120.13	120.54	119.41	120.47	93.463	1,081,100
2016-09-26	120.33	121.48	120.12	120.23	93.277	813,200
2016-09-23	121.26	121.63	120.18	120.63	93.587	934,400
2016-09-22	121.72	122.62	121.37	121.92	94.588	849,300
2016-09-21	119.58	121.10	119.41	120.92	93.812	886,400
2016-09-20	119.77	120.26	119.04	119.17	92.455	636,400
2016-09-19	120.45	120.70	119.07	119.29	92.548	911,300
2016-09-16	119.35	119.69	118.28	119.56	92.757	1,803,200
2016-09-15	118.22	119.95	117.70	119.51	92.719	1,003,400
2016-09-14	117.46	118.36	117.10	118.05	91.586	1,033,400
2016-09-13	117.88	118.94	116.87	117.31	91.012	1,134,600
2016-09-12	116.41	119.53	116.30	118.97	92.300	1,085,600
2016-09-09	118.81	119.26	116.81	116.81	90.624	1,263,200
2016-09-08	119.34	121.39	118.54	119.88	93.006	1,738,600
2016-09-07	116.74	120.93	116.03	119.75	92.905	3,044,400
2016-09-06	120.94	121.75	116.60	116.94	90.725	5,679,800
2016-09-02	126.12	126.55	125.64	126.16	97.878	1,273,500
2016-09-01	125.61	126.15	124.28	125.41	97.296	1,507,900
2016-08-31	125.55	125.92	124.59	125.61	97.451	1,357,500
2016-08-30	125.49	126.12	124.88	126.05	97.792	939,600
2016-08-29	124.74	125.96	124.14	125.49	97.358	1,087,100
2016-08-26	125.54	127.27	124.18	124.51	96.598	1,123,100
2016-08-25	124.77	125.43	124.17	125.33	97.234	727,300
2016-08-24	125.50	126.05	124.65	124.94	96.931	864,800
2016-08-23	126.09	126.31	125.59	125.66	97.490	997,400
2016-08-22	125.73	125.91	125.12	125.35	97.249	919,300
2016-08-19	125.79	126.56	125.30	126.13	97.854	1,064,000
2016-08-18	125.48	126.82	125.17	126.22	97.924	1,094,300
2016-08-17	126.87	127.28	126.05	126.51	97.354	1,466,200
2016-08-16	126.77	127.58	126.21	126.87	97.631	1,046,600
2016-08-15	126.91	127.55	126.91	127.01	97.739	1,188,900
2016-08-12	127.21	127.64	126.45	126.73	97.523	884,800
2016-08-11	126.08	127.37	126.08	127.11	97.816	803,400
2016-08-10	126.29	126.52	125.83	126.07	97.015	619,900
2016-08-09	126.40	127.09	125.50	125.88	96.869	1,023,100
2016-08-08	125.98	126.70	125.79	126.41	97.277	1,293,900
2016-08-05	123.30	125.34	123.30	125.34	96.454	1,044,200
2016-08-04	122.28	123.85	121.06	123.25	94.845	1,240,700
2016-08-03	120.75	123.26	120.44	122.28	94.099	1,760,800
2016-08-02	121.75	123.71	119.16	121.04	93.145	2,177,500
2016-08-01	122.50	122.93	120.70	121.80	93.730	2,666,600
2016-07-29	122.00	122.97	120.57	122.77	94.476	1,688,100
2016-07-28	122.71	122.71	121.23	122.16	94.007	1,608,100
2016-07-27	122.05	124.09	121.70	123.42	94.976	3,574,800
2016-07-26	118.14	122.08	117.50	122.05	93.922	2,694,500
2016-07-25	118.04	118.60	117.36	118.19	90.951	1,108,700
2016-07-22	118.32	118.44	117.44	118.21	90.967	1,058,900
2016-07-21	118.00	119.98	117.50	118.46	91.159	1,739,100

← NewerPage 43 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.