Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 127.86 | 128.29 | 126.67 | 127.18 | 94.399 | 1,092,200 |
| 2015-08-05 | 127.57 | 129.00 | 127.54 | 127.84 | 94.889 | 1,315,400 |
| 2015-08-04 | 127.50 | 127.99 | 125.59 | 126.00 | 93.523 | 2,113,400 |
| 2015-08-03 | 129.42 | 129.97 | 128.04 | 128.61 | 95.461 | 1,848,400 |
| 2015-07-31 | 130.35 | 130.47 | 129.19 | 129.53 | 96.143 | 1,351,800 |
| 2015-07-30 | 129.97 | 130.15 | 128.06 | 129.80 | 96.344 | 1,922,000 |
| 2015-07-29 | 127.95 | 130.47 | 127.80 | 130.27 | 96.693 | 2,005,300 |
| 2015-07-28 | 129.24 | 129.46 | 127.01 | 128.00 | 95.008 | 3,073,200 |
| 2015-07-27 | 123.78 | 125.18 | 123.14 | 123.78 | 91.875 | 3,261,100 |
| 2015-07-24 | 126.68 | 126.89 | 123.56 | 124.37 | 92.313 | 2,381,200 |
| 2015-07-23 | 126.51 | 127.84 | 126.50 | 126.97 | 94.243 | 1,343,500 |
| 2015-07-22 | 128.51 | 128.92 | 126.84 | 127.23 | 94.436 | 1,395,900 |
| 2015-07-21 | 128.50 | 130.18 | 128.08 | 128.62 | 95.468 | 1,111,000 |
| 2015-07-20 | 128.19 | 129.56 | 128.14 | 128.97 | 95.728 | 1,575,700 |
| 2015-07-17 | 130.00 | 130.10 | 126.79 | 128.19 | 95.149 | 1,508,600 |
| 2015-07-16 | 131.00 | 131.28 | 130.11 | 130.39 | 96.782 | 1,025,100 |
| 2015-07-15 | 130.48 | 130.91 | 129.58 | 129.91 | 96.425 | 1,561,500 |
| 2015-07-14 | 130.17 | 130.90 | 129.52 | 129.87 | 96.396 | 921,600 |
| 2015-07-13 | 129.50 | 130.42 | 128.83 | 130.19 | 96.633 | 944,100 |
| 2015-07-10 | 128.95 | 129.35 | 127.80 | 128.74 | 95.557 | 974,400 |
| 2015-07-09 | 130.57 | 131.44 | 127.56 | 127.77 | 94.837 | 2,232,700 |
| 2015-07-08 | 130.31 | 130.55 | 128.62 | 129.06 | 95.795 | 1,708,100 |
| 2015-07-07 | 130.80 | 131.61 | 129.60 | 131.49 | 97.598 | 1,442,800 |
| 2015-07-06 | 130.00 | 131.65 | 129.81 | 130.83 | 97.108 | 1,174,400 |
| 2015-07-02 | 131.85 | 132.00 | 130.28 | 131.36 | 97.502 | 968,600 |
| 2015-07-01 | 132.34 | 132.62 | 130.50 | 131.09 | 97.301 | 1,203,800 |
| 2015-06-30 | 132.34 | 132.78 | 131.04 | 131.19 | 97.376 | 1,424,300 |
| 2015-06-29 | 132.72 | 132.96 | 130.77 | 131.14 | 97.338 | 1,480,900 |
| 2015-06-26 | 134.29 | 134.59 | 133.36 | 133.54 | 99.120 | 1,663,400 |
| 2015-06-25 | 135.70 | 136.14 | 134.09 | 134.09 | 99.528 | 1,340,200 |
| 2015-06-24 | 135.39 | 136.98 | 134.99 | 135.18 | 100.34 | 1,581,800 |
| 2015-06-23 | 135.80 | 136.00 | 135.29 | 135.66 | 100.69 | 1,488,900 |
| 2015-06-22 | 136.80 | 136.89 | 135.11 | 135.70 | 100.72 | 987,100 |
| 2015-06-19 | 136.35 | 136.96 | 135.80 | 136.14 | 101.05 | 1,341,300 |
| 2015-06-18 | 136.54 | 137.42 | 136.02 | 136.46 | 101.29 | 1,181,700 |
| 2015-06-17 | 135.48 | 136.18 | 134.87 | 135.78 | 100.78 | 1,005,800 |
| 2015-06-16 | 135.51 | 135.92 | 135.16 | 135.42 | 100.52 | 859,500 |
| 2015-06-15 | 136.02 | 136.57 | 135.18 | 135.85 | 100.83 | 1,058,500 |
| 2015-06-12 | 137.41 | 137.85 | 136.74 | 137.12 | 101.78 | 684,600 |
| 2015-06-11 | 137.07 | 137.99 | 136.85 | 137.85 | 102.32 | 992,900 |
| 2015-06-10 | 136.78 | 137.71 | 135.88 | 137.16 | 101.81 | 955,800 |
| 2015-06-09 | 135.58 | 136.58 | 135.33 | 135.91 | 100.88 | 1,040,800 |
| 2015-06-08 | 135.87 | 136.25 | 135.41 | 135.47 | 100.55 | 1,293,700 |
| 2015-06-05 | 136.15 | 136.82 | 135.55 | 136.19 | 101.09 | 1,555,400 |
| 2015-06-04 | 134.58 | 136.17 | 134.09 | 136.17 | 101.07 | 2,737,300 |
| 2015-06-03 | 136.35 | 136.47 | 134.75 | 135.57 | 100.63 | 1,425,900 |
| 2015-06-02 | 135.01 | 136.85 | 134.97 | 135.76 | 100.77 | 1,370,300 |
| 2015-06-01 | 136.14 | 136.23 | 134.63 | 135.22 | 100.37 | 1,418,800 |
| 2015-05-29 | 138.98 | 139.00 | 135.49 | 135.55 | 100.61 | 2,226,900 |
| 2015-05-28 | 140.00 | 140.29 | 138.74 | 139.25 | 103.36 | 1,163,500 |
| 2015-05-27 | 141.00 | 141.62 | 140.35 | 140.48 | 104.27 | 1,446,900 |
| 2015-05-26 | 141.47 | 141.94 | 139.65 | 140.42 | 104.23 | 1,495,300 |
| 2015-05-22 | 141.74 | 142.46 | 141.30 | 141.88 | 105.31 | 811,200 |
| 2015-05-21 | 141.00 | 142.39 | 140.80 | 141.93 | 105.35 | 846,700 |
| 2015-05-20 | 140.65 | 141.44 | 140.23 | 140.97 | 104.63 | 826,800 |
| 2015-05-19 | 142.25 | 142.35 | 139.60 | 140.55 | 104.32 | 1,404,000 |
| 2015-05-18 | 142.86 | 143.32 | 142.09 | 143.21 | 105.72 | 908,900 |
| 2015-05-15 | 143.14 | 143.21 | 141.48 | 142.77 | 105.39 | 1,088,800 |
| 2015-05-14 | 142.99 | 143.40 | 142.40 | 143.22 | 105.73 | 1,054,700 |
| 2015-05-13 | 141.86 | 142.86 | 141.63 | 142.31 | 105.05 | 1,250,400 |
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.
