Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	86.510	87.490	85.330	86.950	65.688	2,089,000
2016-01-27	85.300	86.440	84.160	85.210	64.373	1,752,300
2016-01-26	84.470	85.940	83.530	85.380	64.502	2,569,100
2016-01-25	85.000	86.090	84.020	84.050	63.497	1,857,900
2016-01-22	87.420	89.230	85.690	86.410	65.280	2,296,500
2016-01-21	84.580	87.290	84.290	86.020	64.985	2,612,300
2016-01-20	81.890	85.230	79.880	84.240	63.641	3,587,600
2016-01-19	85.450	85.690	82.740	83.520	63.097	2,055,200
2016-01-15	84.110	84.740	83.120	84.350	63.724	2,838,700
2016-01-14	85.220	87.390	84.000	86.680	65.484	2,078,600
2016-01-13	86.870	88.570	84.740	84.900	64.139	2,468,200
2016-01-12	86.350	86.850	85.220	86.630	65.446	2,417,800
2016-01-11	86.590	86.810	84.630	85.420	64.532	3,362,200
2016-01-08	87.870	88.160	85.560	86.020	64.985	3,023,800
2016-01-07	87.030	88.180	86.710	87.190	65.869	2,772,900
2016-01-06	88.330	90.240	87.950	88.680	66.995	2,486,000
2016-01-05	90.050	90.240	87.980	89.090	67.305	2,660,200
2016-01-04	86.750	90.150	86.000	89.970	67.969	3,673,900
2015-12-31	88.850	89.490	88.000	88.010	66.489	1,458,600
2015-12-30	89.240	90.130	89.180	89.180	67.373	1,825,300
2015-12-29	89.600	90.160	89.400	89.850	67.879	1,765,500
2015-12-28	89.120	89.520	88.290	89.270	67.441	1,848,200
2015-12-24	89.560	89.960	89.170	89.300	67.463	565,200
2015-12-23	87.900	89.940	87.670	89.560	67.660	2,707,900
2015-12-22	85.600	88.310	85.510	87.410	66.035	2,811,500
2015-12-21	85.970	86.410	84.990	85.390	64.509	1,804,000
2015-12-18	85.850	86.590	85.180	85.210	64.373	3,604,400
2015-12-17	87.010	87.570	85.930	85.960	64.940	2,351,600
2015-12-16	87.880	88.520	86.710	87.360	65.998	3,638,700
2015-12-15	87.060	87.540	86.580	87.100	65.801	3,022,800
2015-12-14	87.460	87.880	86.110	86.830	65.597	2,796,700
2015-12-11	88.820	89.170	87.350	87.610	66.187	3,009,600
2015-12-10	90.210	90.260	89.480	90.160	68.113	3,224,900
2015-12-09	89.690	91.100	89.440	89.920	67.932	3,428,200
2015-12-08	90.250	90.990	89.730	90.180	68.128	3,664,700
2015-12-07	91.840	92.470	91.150	91.410	69.057	2,810,000
2015-12-04	92.450	92.740	91.650	92.500	69.881	4,127,800
2015-12-03	93.960	93.980	91.800	92.480	69.866	5,274,800
2015-12-02	92.210	95.350	92.170	94.850	71.656	9,087,400
2015-12-01	96.580	96.870	91.920	92.410	69.813	13,064,100
2015-11-30	99.920	101.21	99.610	100.37	75.826	2,341,100
2015-11-27	99.820	100.14	99.130	99.740	75.350	536,400
2015-11-25	99.560	100.30	98.980	99.570	75.222	1,479,300
2015-11-24	97.860	99.150	97.410	98.680	74.550	2,055,800
2015-11-23	98.800	99.750	97.810	98.140	74.142	1,419,000
2015-11-20	98.710	100.20	98.460	98.700	74.565	1,936,100
2015-11-19	98.150	98.860	97.740	98.570	74.466	1,485,300
2015-11-18	97.860	98.600	97.680	98.350	74.300	1,816,800
2015-11-17	99.480	99.820	97.700	97.900	73.224	2,686,600
2015-11-16	98.620	100.28	98.170	99.130	74.144	2,297,400
2015-11-13	97.680	99.530	97.410	98.670	73.800	1,910,700
2015-11-12	99.660	100.20	97.770	97.830	73.171	2,681,600
2015-11-11	103.52	103.91	99.870	100.08	74.854	3,850,100
2015-11-10	104.89	105.89	102.25	103.73	77.584	3,966,700
2015-11-09	106.26	106.49	103.78	105.20	78.684	2,514,900
2015-11-06	105.86	106.68	105.05	106.48	79.641	1,504,000
2015-11-05	106.49	107.25	105.27	106.50	79.656	2,480,600
2015-11-04	107.05	108.52	105.02	106.76	79.850	2,504,600
2015-11-03	106.86	108.40	106.04	107.40	80.329	2,527,000
2015-11-02	103.49	107.58	103.21	106.86	79.925	2,672,500

← NewerPage 46 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.