Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	115.86	116.00	114.17	114.91	87.673	1,544,300
2016-04-22	114.67	116.61	114.61	116.11	88.589	2,773,500
2016-04-21	115.36	116.64	114.61	115.14	87.848	1,744,800
2016-04-20	117.75	118.02	116.12	116.61	88.970	1,688,900
2016-04-19	116.46	118.74	116.35	117.75	89.840	2,515,900
2016-04-18	115.34	117.68	114.55	116.66	89.008	2,656,300
2016-04-15	115.00	115.61	114.15	115.32	87.986	2,056,100
2016-04-14	113.51	115.17	112.74	114.57	87.414	2,463,200
2016-04-13	108.96	113.77	108.76	113.70	86.750	4,132,800
2016-04-12	106.69	108.19	106.13	107.80	82.248	1,078,500
2016-04-11	106.83	108.14	106.21	106.26	81.073	1,397,500
2016-04-08	106.11	108.30	105.84	106.28	81.089	1,328,200
2016-04-07	105.51	106.40	104.83	105.09	80.181	2,275,100
2016-04-06	107.07	107.50	104.30	106.43	81.203	3,396,300
2016-04-05	107.49	109.36	106.63	108.02	82.416	1,993,100
2016-04-04	110.11	110.71	108.68	109.09	83.232	1,347,800
2016-04-01	108.48	110.39	106.97	110.12	84.018	1,670,800
2016-03-31	109.20	110.29	108.90	109.94	83.881	1,752,500
2016-03-30	110.83	111.16	108.38	109.31	83.400	1,507,800
2016-03-29	107.36	110.13	107.05	109.93	83.873	1,465,300
2016-03-28	107.84	108.77	106.60	108.44	82.737	1,276,900
2016-03-24	106.67	107.42	104.84	107.40	81.943	1,729,000
2016-03-23	108.95	109.32	107.66	107.74	82.202	2,261,400
2016-03-22	110.11	110.59	109.22	109.45	83.507	1,542,500
2016-03-21	109.83	110.99	109.42	110.61	84.392	1,708,300
2016-03-18	109.94	111.29	108.10	110.09	83.995	4,658,600
2016-03-17	105.75	110.39	105.50	109.58	83.606	2,964,900
2016-03-16	104.42	106.80	103.92	106.38	81.165	1,998,000
2016-03-15	104.00	104.62	103.29	104.58	79.792	1,697,500
2016-03-14	103.55	105.48	103.30	105.12	80.204	2,359,800
2016-03-11	103.43	104.81	103.23	104.00	79.349	2,113,900
2016-03-10	102.11	103.11	100.75	102.79	78.426	2,403,800
2016-03-09	102.06	103.05	100.43	102.07	77.876	1,675,800
2016-03-08	104.00	104.00	99.300	101.78	77.655	3,860,000
2016-03-07	102.24	105.94	102.00	105.07	80.165	2,359,500
2016-03-04	101.73	103.66	100.31	102.24	78.006	3,618,100
2016-03-03	99.230	102.99	99.010	101.25	77.251	2,768,400
2016-03-02	99.810	100.16	98.070	99.460	75.885	2,313,100
2016-03-01	98.940	100.64	97.100	100.26	76.495	2,177,200
2016-02-29	97.800	98.720	97.490	97.570	74.443	1,542,400
2016-02-26	98.670	98.800	97.260	97.660	74.512	1,567,600
2016-02-25	96.490	97.740	95.590	97.700	74.542	1,575,700
2016-02-24	96.080	96.430	93.270	96.130	73.344	2,676,300
2016-02-23	98.480	98.910	96.740	97.530	74.413	2,186,500
2016-02-22	97.950	99.170	97.510	98.530	75.176	1,885,700
2016-02-19	96.470	97.120	95.010	96.590	73.695	2,366,700
2016-02-18	97.880	98.700	95.650	97.200	74.161	2,624,500
2016-02-17	99.100	100.39	97.170	97.530	74.413	3,140,400
2016-02-16	98.460	99.760	96.390	99.140	74.897	2,228,700
2016-02-12	96.450	98.370	94.960	97.010	73.288	2,299,500
2016-02-11	95.050	98.160	93.500	95.250	71.958	2,729,300
2016-02-10	100.58	100.79	95.710	96.330	72.774	4,032,600
2016-02-09	98.410	101.19	98.410	99.700	75.320	3,516,100
2016-02-08	97.910	100.23	96.820	98.430	74.361	3,385,600
2016-02-05	96.080	99.920	95.030	99.000	74.791	3,902,600
2016-02-04	91.180	97.970	90.830	97.570	73.711	5,691,400
2016-02-03	89.200	91.040	86.830	90.660	68.491	2,924,200
2016-02-02	89.550	90.400	88.320	88.970	67.214	2,195,100
2016-02-01	88.940	91.630	88.020	91.170	68.876	2,446,400
2016-01-29	87.040	89.950	87.040	89.890	67.909	2,575,700

← NewerPage 45 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.