Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 103.55 | 104.18 | 102.50 | 103.51 | 77.420 | 3,148,600 |
| 2015-10-29 | 102.51 | 104.36 | 102.46 | 103.40 | 77.337 | 3,038,100 |
| 2015-10-28 | 101.10 | 103.77 | 99.760 | 103.23 | 77.210 | 4,999,900 |
| 2015-10-27 | 100.75 | 104.44 | 100.61 | 102.35 | 76.552 | 8,068,400 |
| 2015-10-26 | 112.84 | 113.49 | 111.88 | 112.10 | 83.844 | 1,537,400 |
| 2015-10-23 | 113.39 | 114.52 | 112.11 | 112.84 | 84.398 | 2,090,600 |
| 2015-10-22 | 108.86 | 112.73 | 108.60 | 111.82 | 83.635 | 2,559,000 |
| 2015-10-21 | 110.06 | 110.44 | 107.86 | 108.59 | 81.219 | 1,653,900 |
| 2015-10-20 | 107.23 | 110.46 | 107.15 | 109.49 | 81.892 | 2,205,500 |
| 2015-10-19 | 108.22 | 109.00 | 107.84 | 108.57 | 81.204 | 2,267,900 |
| 2015-10-16 | 109.26 | 109.52 | 107.41 | 108.71 | 81.309 | 2,798,600 |
| 2015-10-15 | 109.77 | 109.97 | 107.51 | 109.16 | 81.646 | 2,621,100 |
| 2015-10-14 | 110.08 | 110.29 | 108.62 | 109.37 | 81.803 | 1,733,700 |
| 2015-10-13 | 111.10 | 112.07 | 109.95 | 109.98 | 82.259 | 1,796,200 |
| 2015-10-12 | 113.32 | 113.71 | 111.79 | 111.98 | 83.755 | 1,541,200 |
| 2015-10-09 | 114.49 | 115.37 | 112.88 | 113.09 | 84.585 | 1,784,200 |
| 2015-10-08 | 112.59 | 114.86 | 112.04 | 114.27 | 85.468 | 1,439,200 |
| 2015-10-07 | 112.73 | 114.60 | 111.07 | 112.53 | 84.166 | 1,753,400 |
| 2015-10-06 | 110.94 | 113.23 | 110.53 | 112.17 | 83.897 | 1,600,300 |
| 2015-10-05 | 108.76 | 111.99 | 108.16 | 111.76 | 83.590 | 2,199,200 |
| 2015-10-02 | 104.22 | 108.54 | 103.03 | 107.96 | 80.748 | 3,303,000 |
| 2015-10-01 | 108.50 | 109.14 | 104.76 | 105.40 | 78.833 | 2,456,800 |
| 2015-09-30 | 109.02 | 109.38 | 106.70 | 108.58 | 81.212 | 2,377,800 |
| 2015-09-29 | 106.95 | 109.84 | 106.84 | 108.10 | 80.853 | 2,254,000 |
| 2015-09-28 | 108.97 | 109.36 | 106.71 | 106.84 | 79.910 | 2,338,000 |
| 2015-09-25 | 111.10 | 111.65 | 109.88 | 110.52 | 82.663 | 2,485,500 |
| 2015-09-24 | 109.89 | 111.94 | 108.27 | 111.17 | 83.149 | 2,609,800 |
| 2015-09-23 | 113.30 | 113.76 | 111.78 | 112.22 | 83.934 | 1,789,400 |
| 2015-09-22 | 112.33 | 113.38 | 110.86 | 113.27 | 84.720 | 2,971,100 |
| 2015-09-21 | 116.00 | 116.05 | 114.32 | 114.82 | 85.879 | 2,505,600 |
| 2015-09-18 | 118.58 | 118.59 | 115.16 | 115.24 | 86.193 | 3,203,900 |
| 2015-09-17 | 121.95 | 122.25 | 119.76 | 120.17 | 89.880 | 2,048,100 |
| 2015-09-16 | 121.72 | 123.06 | 121.04 | 122.84 | 91.877 | 1,401,000 |
| 2015-09-15 | 119.50 | 121.96 | 118.79 | 121.73 | 91.047 | 1,115,800 |
| 2015-09-14 | 119.95 | 120.02 | 118.69 | 119.02 | 89.020 | 880,800 |
| 2015-09-11 | 118.98 | 120.50 | 118.47 | 120.49 | 90.120 | 1,399,700 |
| 2015-09-10 | 118.70 | 120.07 | 118.35 | 119.02 | 89.020 | 1,106,700 |
| 2015-09-09 | 121.00 | 121.41 | 118.72 | 118.99 | 88.998 | 1,282,500 |
| 2015-09-08 | 119.87 | 120.00 | 119.27 | 119.82 | 89.619 | 1,404,000 |
| 2015-09-04 | 117.63 | 119.06 | 117.49 | 118.00 | 88.257 | 1,162,400 |
| 2015-09-03 | 121.30 | 121.33 | 119.61 | 120.03 | 89.776 | 1,458,700 |
| 2015-09-02 | 121.50 | 121.95 | 119.00 | 120.90 | 90.426 | 1,329,800 |
| 2015-09-01 | 119.14 | 121.43 | 118.90 | 120.31 | 89.985 | 3,146,400 |
| 2015-08-31 | 122.77 | 122.92 | 121.03 | 121.75 | 91.062 | 1,406,900 |
| 2015-08-28 | 122.04 | 123.51 | 121.41 | 122.27 | 91.451 | 1,323,600 |
| 2015-08-27 | 119.84 | 123.67 | 119.73 | 122.60 | 91.698 | 2,401,000 |
| 2015-08-26 | 117.23 | 118.78 | 114.88 | 118.73 | 88.803 | 2,706,200 |
| 2015-08-25 | 119.62 | 120.58 | 114.76 | 114.87 | 85.916 | 2,391,000 |
| 2015-08-24 | 113.01 | 120.32 | 112.00 | 116.84 | 87.390 | 3,052,700 |
| 2015-08-21 | 123.52 | 123.54 | 119.73 | 119.75 | 89.566 | 2,733,900 |
| 2015-08-20 | 126.66 | 127.02 | 124.04 | 124.08 | 92.805 | 1,893,700 |
| 2015-08-19 | 126.68 | 128.59 | 125.55 | 127.44 | 95.318 | 2,466,900 |
| 2015-08-18 | 128.04 | 128.55 | 127.71 | 128.04 | 95.037 | 934,200 |
| 2015-08-17 | 127.52 | 129.17 | 126.67 | 128.61 | 95.461 | 898,700 |
| 2015-08-14 | 127.94 | 128.83 | 127.72 | 128.05 | 95.045 | 1,003,100 |
| 2015-08-13 | 128.59 | 128.97 | 127.41 | 128.39 | 95.297 | 1,206,500 |
| 2015-08-12 | 126.99 | 129.42 | 125.93 | 129.06 | 95.795 | 2,129,900 |
| 2015-08-11 | 129.30 | 129.52 | 127.24 | 127.98 | 94.993 | 1,535,500 |
| 2015-08-10 | 128.25 | 131.08 | 127.72 | 130.93 | 97.183 | 1,682,400 |
| 2015-08-07 | 126.95 | 127.73 | 126.60 | 126.88 | 94.176 | 901,100 |
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.
