Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	136.75	139.36	136.65	139.04	102.64	1,938,800
2015-02-12	135.48	136.78	135.35	136.63	100.29	1,752,600
2015-02-11	134.99	135.41	134.24	135.12	99.177	1,804,600
2015-02-10	134.90	135.24	133.50	134.96	99.059	2,189,900
2015-02-09	135.09	136.35	134.07	134.40	98.648	3,246,300
2015-02-06	138.21	138.40	135.56	135.86	99.720	2,976,800
2015-02-05	138.41	139.88	135.35	138.11	101.37	4,435,300
2015-02-04	145.05	145.43	143.57	144.16	105.81	1,990,200
2015-02-03	143.75	145.59	143.74	145.55	106.83	2,136,400
2015-02-02	139.86	143.34	138.90	143.01	104.97	1,886,500
2015-01-30	141.10	141.61	139.31	139.46	102.36	2,456,500
2015-01-29	141.99	142.79	139.89	142.70	104.74	1,630,400
2015-01-28	143.28	144.18	141.48	141.62	103.95	1,797,600
2015-01-27	143.33	143.76	140.03	142.27	104.42	3,628,100
2015-01-26	146.58	147.99	145.55	147.85	108.52	1,265,400
2015-01-23	146.48	147.03	144.70	145.85	107.05	1,240,300
2015-01-22	146.47	148.04	144.73	147.33	108.14	1,605,700
2015-01-21	141.27	145.09	141.24	144.73	106.23	1,726,800
2015-01-20	141.56	142.50	140.52	142.03	104.25	1,694,600
2015-01-16	141.70	142.21	139.76	140.86	103.39	2,251,500
2015-01-15	143.80	144.20	141.36	141.52	103.87	1,733,100
2015-01-14	139.22	142.45	139.22	142.40	104.52	2,239,800
2015-01-13	143.72	144.44	140.25	141.34	103.74	1,346,100
2015-01-12	143.28	143.28	141.03	142.56	104.64	956,500
2015-01-09	146.43	146.62	143.28	143.60	105.40	1,172,700
2015-01-08	145.40	146.76	144.01	145.82	107.03	1,555,800
2015-01-07	143.65	144.02	140.86	142.93	104.91	1,698,200
2015-01-06	141.89	143.62	139.70	142.25	104.41	2,927,000
2015-01-05	145.21	145.44	140.87	141.46	103.83	2,443,200
2015-01-02	145.22	146.95	143.60	146.42	107.47	1,248,300
2014-12-31	146.16	146.82	144.13	144.17	105.82	751,100
2014-12-30	146.74	147.21	145.24	146.16	107.28	773,100
2014-12-29	146.24	147.31	145.66	146.89	107.82	916,300
2014-12-26	146.20	147.21	146.06	146.53	107.55	445,700
2014-12-24	145.90	146.28	145.15	145.82	107.03	409,100
2014-12-23	146.26	147.23	145.63	145.73	106.96	761,100
2014-12-22	143.34	145.64	142.61	145.30	106.65	1,238,100
2014-12-19	144.71	144.77	143.06	143.06	105.00	2,100,400
2014-12-18	143.83	144.04	141.20	144.00	105.69	2,397,200
2014-12-17	138.58	140.96	137.97	140.42	103.07	2,147,800
2014-12-16	139.21	142.51	138.38	138.47	101.64	1,920,200
2014-12-15	141.86	142.05	140.17	140.30	102.98	1,639,900
2014-12-12	143.00	143.39	140.90	140.90	103.42	1,537,300
2014-12-11	144.53	145.52	143.82	144.20	105.84	1,121,200
2014-12-10	148.40	148.40	143.20	143.97	105.67	1,636,900
2014-12-09	145.72	149.33	145.49	149.22	109.53	1,334,100
2014-12-08	150.70	150.81	146.16	147.62	108.35	1,735,800
2014-12-05	149.97	150.92	149.43	150.86	110.73	1,248,400
2014-12-04	149.95	150.60	149.10	149.96	110.07	1,240,700
2014-12-03	148.68	151.25	147.31	150.60	110.54	2,060,900
2014-12-02	145.28	146.33	144.70	146.19	107.30	1,344,900
2014-12-01	145.64	146.22	144.37	145.34	106.68	1,563,600
2014-11-28	148.02	148.06	145.08	145.62	106.88	1,106,100
2014-11-26	148.98	149.40	147.75	148.92	109.31	1,438,100
2014-11-25	148.61	149.48	147.75	149.22	109.53	1,400,800
2014-11-24	148.30	149.30	147.56	147.99	108.62	1,481,000
2014-11-21	146.99	149.71	146.50	148.45	108.96	2,401,000
2014-11-20	142.18	144.36	142.00	143.96	105.67	869,800
2014-11-19	144.80	144.80	142.97	143.14	105.06	1,220,200
2014-11-18	144.27	145.62	144.27	144.84	106.31	1,185,800

← NewerPage 50 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.