Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	116.78	118.19	116.02	117.56	90.467	2,066,500
2016-07-19	117.43	117.79	116.31	116.47	89.628	1,545,500
2016-07-18	118.37	119.05	117.04	118.19	90.951	1,959,800
2016-07-15	119.84	119.84	118.58	119.01	91.583	1,110,200
2016-07-14	119.33	120.18	118.90	119.47	91.937	1,636,500
2016-07-13	118.30	119.87	117.72	118.13	90.905	1,636,500
2016-07-12	116.73	119.18	116.27	118.98	91.559	1,615,500
2016-07-11	114.80	116.34	113.70	115.89	89.182	1,077,800
2016-07-08	112.26	114.85	111.76	114.70	88.266	1,069,600
2016-07-07	110.87	112.48	110.30	111.26	85.619	937,600
2016-07-06	109.20	110.69	107.51	110.61	85.118	1,705,000
2016-07-05	112.13	112.79	109.45	110.18	84.788	1,263,100
2016-07-01	112.01	113.57	111.81	112.92	86.896	1,458,200
2016-06-30	109.97	112.44	109.46	112.44	86.527	1,338,300
2016-06-29	108.40	109.98	107.58	109.73	84.441	1,748,400
2016-06-28	106.80	108.40	105.33	106.94	82.294	2,937,000
2016-06-27	109.69	109.80	105.43	105.75	81.378	3,437,700
2016-06-24	114.25	115.06	110.45	110.50	85.034	5,459,700
2016-06-23	117.09	119.00	116.61	118.96	91.544	1,573,700
2016-06-22	115.50	116.33	115.44	115.78	89.097	1,210,800
2016-06-21	115.57	115.77	113.82	115.36	88.774	1,216,600
2016-06-20	115.91	117.57	115.76	115.97	89.243	1,356,300
2016-06-17	113.49	115.15	112.71	114.18	87.866	2,229,100
2016-06-16	112.78	113.67	110.55	113.35	87.227	1,250,300
2016-06-15	114.04	114.33	112.38	113.44	87.296	1,444,000
2016-06-14	113.76	114.24	111.95	112.95	86.919	1,982,500
2016-06-13	115.54	115.92	113.65	113.74	87.527	1,594,700
2016-06-10	117.39	117.57	115.46	116.00	89.266	1,263,800
2016-06-09	117.70	118.79	117.30	118.64	91.298	1,072,100
2016-06-08	118.00	119.91	118.00	118.87	91.475	1,837,800
2016-06-07	116.50	117.82	116.02	117.15	90.151	974,000
2016-06-06	114.14	116.43	113.67	116.30	89.497	1,459,400
2016-06-03	114.93	114.93	112.71	113.64	87.450	1,586,000
2016-06-02	113.96	115.13	113.10	115.13	88.597	1,620,000
2016-06-01	113.99	114.15	112.20	114.13	87.827	1,398,000
2016-05-31	113.25	115.32	113.02	114.47	88.089	1,936,300
2016-05-27	113.42	114.49	112.84	113.24	87.142	1,412,200
2016-05-26	113.74	114.85	113.36	113.50	87.342	1,756,300
2016-05-25	110.55	113.45	110.16	113.17	87.088	2,029,100
2016-05-24	108.57	109.99	108.36	109.71	84.426	1,190,900
2016-05-23	108.10	109.36	107.33	108.16	83.233	865,300
2016-05-20	108.49	109.60	108.06	108.21	83.272	1,317,600
2016-05-19	110.33	110.76	106.26	108.08	83.171	2,951,000
2016-05-18	112.45	113.30	110.05	110.67	85.165	2,081,000
2016-05-17	114.00	115.99	113.56	114.28	87.192	1,471,300
2016-05-16	112.00	114.81	112.00	114.19	87.124	1,414,200
2016-05-13	114.59	115.27	111.68	111.79	85.293	1,916,100
2016-05-12	115.35	116.00	113.80	114.39	87.276	1,552,400
2016-05-11	114.79	115.93	113.88	114.72	87.528	1,927,700
2016-05-10	112.94	114.95	112.34	114.78	87.574	2,223,400
2016-05-09	114.07	114.07	111.77	112.42	85.773	1,943,900
2016-05-06	113.19	115.06	112.86	114.99	87.734	1,137,800
2016-05-05	114.90	115.33	113.56	113.89	86.895	1,253,400
2016-05-04	118.54	118.55	112.94	114.44	87.314	3,751,300
2016-05-03	115.27	120.00	114.38	118.60	90.488	3,673,000
2016-05-02	117.39	117.88	115.66	116.53	88.909	2,519,200
2016-04-29	117.02	118.64	115.79	117.03	89.290	1,784,000
2016-04-28	116.52	118.47	115.84	116.61	88.970	1,822,000
2016-04-27	116.56	117.05	115.63	116.72	89.054	3,115,200
2016-04-26	115.70	116.49	115.15	116.18	88.642	2,273,200

← NewerPage 44 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.