Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	141.31	142.10	140.62	141.23	104.26	1,108,100
2015-05-11	140.75	142.28	140.47	141.76	104.65	1,187,900
2015-05-08	140.91	141.50	140.15	140.66	103.84	1,302,000
2015-05-07	138.92	140.25	138.39	139.91	103.28	1,047,400
2015-05-06	140.01	140.38	138.72	139.32	102.85	1,616,400
2015-05-05	140.83	141.84	139.22	139.27	102.81	2,341,900
2015-05-04	141.06	142.27	140.76	141.09	104.15	1,950,200
2015-05-01	139.32	141.69	139.00	141.13	104.18	2,364,400
2015-04-30	137.57	138.93	136.65	138.26	102.06	1,838,000
2015-04-29	136.78	138.62	135.85	138.03	101.89	1,837,200
2015-04-28	136.51	137.50	135.12	137.25	101.32	2,977,700
2015-04-27	136.77	139.38	136.77	139.25	102.80	2,156,600
2015-04-24	136.40	137.00	135.21	136.50	100.77	1,612,100
2015-04-23	137.12	137.78	135.59	136.45	100.73	1,461,000
2015-04-22	136.46	137.18	135.17	136.93	101.08	1,152,000
2015-04-21	135.85	136.57	134.70	136.03	100.42	1,210,200
2015-04-20	134.77	136.00	134.67	135.15	99.768	1,653,700
2015-04-17	135.15	135.50	133.38	133.84	98.801	1,729,200
2015-04-16	136.71	137.24	135.77	136.34	100.65	1,475,700
2015-04-15	134.96	137.76	134.96	137.24	101.31	1,369,200
2015-04-14	135.75	136.84	134.51	136.44	100.72	1,265,200
2015-04-13	136.42	137.12	135.53	136.00	100.40	894,000
2015-04-10	134.78	136.67	134.68	136.55	100.80	1,874,100
2015-04-09	134.62	135.60	133.61	134.18	99.052	3,031,000
2015-04-08	135.80	136.48	134.55	135.00	99.658	2,099,500
2015-04-07	138.16	138.36	136.53	136.76	100.96	1,427,200
2015-04-06	136.75	138.60	136.09	137.88	101.78	1,291,100
2015-04-02	137.52	139.42	136.30	136.82	101.00	2,380,400
2015-04-01	138.43	138.46	136.82	137.02	101.15	1,043,500
2015-03-31	139.00	139.12	138.09	138.64	102.34	1,099,600
2015-03-30	137.88	140.49	137.88	140.14	103.45	916,100
2015-03-27	137.11	137.68	136.03	137.46	101.47	807,400
2015-03-26	136.46	137.83	136.19	136.78	100.97	1,191,600
2015-03-25	139.18	139.43	136.72	136.76	100.96	1,072,400
2015-03-24	139.61	140.06	138.56	138.94	102.57	948,300
2015-03-23	138.77	139.45	137.96	138.38	102.15	873,900
2015-03-20	137.90	138.82	137.57	138.40	102.17	1,535,000
2015-03-19	139.04	139.04	136.85	137.45	101.47	1,239,300
2015-03-18	137.90	140.16	136.55	139.83	103.22	1,767,000
2015-03-17	139.50	139.74	138.50	138.70	102.39	1,339,900
2015-03-16	140.25	141.02	139.88	140.50	103.72	1,251,300
2015-03-13	139.55	139.58	137.10	139.27	102.81	1,390,300
2015-03-12	138.76	140.13	137.85	140.04	103.38	1,547,000
2015-03-11	138.62	138.64	136.88	137.37	101.41	996,000
2015-03-10	139.20	139.36	138.07	138.26	102.06	1,453,800
2015-03-09	140.30	141.18	139.80	140.95	104.05	1,193,200
2015-03-06	141.20	142.51	139.92	140.42	103.66	1,736,900
2015-03-05	143.52	143.92	142.20	142.27	105.02	2,104,900
2015-03-04	145.05	145.33	142.58	143.95	106.26	2,853,800
2015-03-03	144.60	146.13	144.26	145.36	107.31	6,469,800
2015-03-02	142.23	143.46	141.70	143.43	105.88	1,894,600
2015-02-27	142.23	142.82	141.03	142.23	104.99	1,906,100
2015-02-26	142.55	143.02	141.80	142.23	104.99	1,723,500
2015-02-25	142.12	142.80	141.70	142.18	104.96	1,260,600
2015-02-24	141.56	142.49	141.43	141.79	104.67	1,117,100
2015-02-23	142.02	142.50	140.73	141.56	104.50	1,315,600
2015-02-20	140.63	142.88	139.62	142.55	105.23	1,934,700
2015-02-19	139.94	141.68	139.62	140.80	103.94	1,595,600
2015-02-18	138.61	141.09	138.45	140.18	103.48	1,263,400
2015-02-17	139.12	139.48	137.96	138.98	102.60	1,241,500

← NewerPage 49 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.