Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	145.63	146.28	144.43	145.22	106.02	1,475,800
2014-08-21	147.36	147.50	145.75	146.21	106.74	1,508,300
2014-08-20	144.19	148.04	144.19	147.28	107.52	2,307,300
2014-08-19	142.39	144.51	142.23	144.40	104.85	1,600,000
2014-08-18	142.13	142.99	141.46	142.17	103.23	2,509,700
2014-08-15	142.66	142.78	140.40	140.93	102.33	1,108,700
2014-08-14	142.00	142.32	141.42	141.95	103.07	745,700
2014-08-13	141.17	142.34	140.92	141.97	103.08	637,000
2014-08-12	141.80	142.61	140.76	141.04	102.41	825,600
2014-08-11	142.48	143.26	141.48	141.80	102.96	1,078,400
2014-08-08	139.74	141.56	139.00	141.39	102.66	1,134,200
2014-08-07	140.75	141.63	139.00	139.37	101.20	1,582,500
2014-08-06	139.35	140.78	138.68	139.37	101.20	1,828,600
2014-08-05	143.13	143.93	138.94	140.00	101.65	2,548,100
2014-08-04	139.24	140.58	138.07	140.11	101.73	1,725,300
2014-08-01	139.22	139.86	137.09	138.99	100.92	1,929,100
2014-07-31	141.71	142.40	139.31	139.39	101.21	2,102,300
2014-07-30	144.19	144.48	141.76	142.95	103.80	2,218,600
2014-07-29	145.60	147.15	143.67	143.70	104.34	1,977,500
2014-07-28	148.01	148.59	144.34	145.35	105.54	3,955,200
2014-07-25	150.28	151.35	148.51	150.15	109.02	2,219,100
2014-07-24	153.13	154.04	150.54	150.80	109.49	1,912,600
2014-07-23	154.03	154.44	152.52	153.29	111.30	650,900
2014-07-22	153.95	155.03	153.70	154.01	111.83	755,000
2014-07-21	151.93	153.10	151.66	153.00	111.09	814,100
2014-07-18	152.09	153.04	151.48	152.74	110.90	669,300
2014-07-17	153.02	154.60	151.33	151.55	110.04	985,400
2014-07-16	152.77	154.57	151.88	154.20	111.96	917,800
2014-07-15	152.89	154.08	151.23	151.89	110.29	1,353,700
2014-07-14	153.71	154.19	152.34	152.56	110.77	1,027,600
2014-07-11	152.54	152.98	151.25	152.23	110.53	1,346,500
2014-07-10	152.96	153.12	151.50	152.00	110.37	1,576,400
2014-07-09	155.28	155.82	154.31	154.47	112.16	1,303,800
2014-07-08	155.75	157.43	154.44	155.96	113.24	1,733,500
2014-07-07	156.68	157.34	155.40	156.01	113.28	1,129,200
2014-07-03	156.22	158.25	155.60	157.75	114.54	1,049,300
2014-07-02	154.76	155.75	153.24	153.99	111.81	1,158,000
2014-07-01	153.37	155.90	153.32	154.35	112.07	1,450,000
2014-06-30	154.65	155.36	153.85	154.29	112.03	1,056,200
2014-06-27	154.99	155.41	154.14	154.65	112.29	1,464,400
2014-06-26	154.98	155.90	154.06	155.02	112.56	1,112,300
2014-06-25	156.12	157.42	156.06	157.12	114.08	664,500
2014-06-24	157.21	159.29	156.23	156.46	113.60	806,400
2014-06-23	159.17	159.23	157.37	157.49	114.35	781,100
2014-06-20	157.54	158.82	157.03	158.55	115.12	1,225,000
2014-06-19	156.50	157.07	155.17	157.00	114.00	1,691,300
2014-06-18	156.25	157.04	155.00	156.81	113.86	733,400
2014-06-17	156.48	157.16	155.69	155.94	113.23	718,800
2014-06-16	156.00	157.01	155.07	156.67	113.76	770,000
2014-06-13	155.03	156.85	154.74	156.03	113.29	1,126,500
2014-06-12	157.67	158.36	154.22	154.77	112.38	1,411,800
2014-06-11	159.51	160.09	158.01	158.49	115.08	877,100
2014-06-10	159.92	160.84	159.14	160.55	116.57	821,400
2014-06-09	158.62	161.03	158.25	160.25	116.36	984,500
2014-06-06	156.25	159.13	156.01	159.06	115.49	1,149,900
2014-06-05	154.29	156.57	153.33	156.25	113.45	1,044,100
2014-06-04	153.38	154.54	152.86	153.78	111.66	739,900
2014-06-03	152.54	153.86	151.77	153.53	111.48	843,100
2014-06-02	153.45	153.58	151.70	153.29	111.30	568,500
2014-05-30	152.31	153.24	151.79	152.93	111.04	838,500

← NewerPage 52 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.