Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	145.09	145.20	143.86	144.78	105.69	1,001,900
2014-11-14	144.73	145.27	143.80	145.06	105.90	701,200
2014-11-13	146.47	146.61	143.88	144.52	105.50	1,252,100
2014-11-12	146.42	147.22	145.52	146.49	106.94	960,500
2014-11-11	146.18	147.25	145.66	146.60	107.02	1,024,900
2014-11-10	146.39	147.25	145.73	146.50	106.95	1,358,000
2014-11-07	146.53	147.43	145.49	146.04	106.61	1,346,500
2014-11-06	144.99	146.72	144.22	146.64	107.05	1,666,600
2014-11-05	144.53	144.85	141.57	144.12	105.21	2,785,900
2014-11-04	143.49	144.40	141.26	141.77	103.50	4,094,100
2014-11-03	146.02	146.25	144.48	145.09	105.92	1,720,000
2014-10-31	146.81	147.14	145.51	146.18	106.72	2,090,800
2014-10-30	144.04	145.99	143.13	144.62	105.58	1,731,000
2014-10-29	144.25	145.18	143.14	144.51	105.50	1,854,600
2014-10-28	140.93	145.15	139.78	144.59	105.56	3,787,400
2014-10-27	136.03	136.39	134.31	135.37	98.825	1,787,500
2014-10-24	136.34	137.52	135.28	137.25	100.20	1,232,600
2014-10-23	134.21	137.33	134.21	136.36	99.548	1,380,600
2014-10-22	134.69	134.92	131.85	132.00	96.365	1,556,000
2014-10-21	132.49	134.95	132.46	134.80	98.409	1,269,000
2014-10-20	129.97	130.90	129.58	130.88	95.547	1,220,100
2014-10-17	132.01	132.99	130.07	130.53	95.292	2,133,700
2014-10-16	126.19	131.98	125.91	130.57	95.321	2,215,700
2014-10-15	126.04	129.23	124.30	128.46	93.781	2,271,000
2014-10-14	126.01	129.41	125.69	127.49	93.072	1,820,500
2014-10-13	127.61	128.53	124.74	124.95	91.218	2,130,000
2014-10-10	130.84	131.13	127.36	127.37	92.985	2,587,500
2014-10-09	133.91	134.29	130.19	130.86	95.533	1,969,400
2014-10-08	130.13	134.24	129.58	133.94	97.781	3,083,600
2014-10-07	134.33	134.33	129.50	129.57	94.591	4,072,000
2014-10-06	136.25	136.76	135.41	136.13	99.380	1,801,800
2014-10-03	134.46	135.67	133.56	135.10	98.628	2,882,500
2014-10-02	134.76	134.87	131.10	132.98	97.080	5,184,700
2014-10-01	131.40	131.55	129.90	131.06	95.679	1,895,700
2014-09-30	132.89	133.15	131.24	131.98	96.350	1,472,500
2014-09-29	132.50	133.46	131.54	132.85	96.985	1,131,900
2014-09-26	133.68	134.12	132.63	133.78	97.664	1,158,800
2014-09-25	134.00	134.00	132.80	133.04	97.124	1,277,100
2014-09-24	134.84	134.86	133.43	134.21	97.978	1,626,800
2014-09-23	135.42	135.71	134.57	134.59	98.256	1,576,100
2014-09-22	137.43	137.61	135.60	136.04	99.314	1,632,100
2014-09-19	139.95	140.15	136.85	137.89	100.66	2,158,200
2014-09-18	137.35	138.94	136.96	138.71	101.26	1,036,500
2014-09-17	137.81	138.17	136.80	137.30	100.23	1,402,500
2014-09-16	136.37	138.03	134.77	137.46	100.35	2,443,500
2014-09-15	138.16	138.50	136.75	137.91	100.68	1,220,700
2014-09-12	140.06	140.09	138.06	138.57	101.16	1,591,300
2014-09-11	140.00	140.38	139.04	140.00	102.21	1,478,200
2014-09-10	140.63	141.33	140.11	140.40	102.50	1,385,600
2014-09-09	141.81	142.64	141.17	141.44	103.26	1,076,000
2014-09-08	142.50	142.57	141.50	141.98	103.65	1,009,100
2014-09-05	143.26	143.50	141.50	142.62	104.12	1,854,500
2014-09-04	144.20	144.96	143.05	143.58	104.82	1,133,200
2014-09-03	145.45	145.49	143.35	144.14	105.23	833,200
2014-09-02	145.37	145.63	143.80	144.35	105.38	1,216,700
2014-08-29	145.03	145.13	143.89	145.11	105.94	736,500
2014-08-28	144.22	145.45	143.27	144.75	105.67	848,500
2014-08-27	144.68	145.37	144.40	145.19	105.99	864,000
2014-08-26	145.27	145.49	144.06	144.17	105.25	927,400
2014-08-25	146.11	146.47	145.02	145.09	105.92	711,100

← NewerPage 51 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.