Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	152.42	153.29	151.53	152.52	110.74	508,100
2014-05-28	152.60	154.24	152.14	152.23	110.53	735,500
2014-05-27	151.18	153.60	150.77	152.08	110.42	1,186,700
2014-05-23	148.29	150.30	148.29	150.05	108.95	662,800
2014-05-22	148.36	149.91	148.30	148.49	107.82	785,500
2014-05-21	147.88	149.03	147.07	148.99	108.18	728,000
2014-05-20	149.94	150.16	147.00	147.55	106.68	1,076,600
2014-05-19	149.11	150.90	149.11	150.10	108.52	705,500
2014-05-16	150.00	150.00	147.69	149.72	108.25	847,400
2014-05-15	151.50	151.57	148.13	149.64	108.19	1,217,600
2014-05-14	153.55	153.96	151.58	151.70	109.68	670,800
2014-05-13	153.32	154.87	152.83	153.43	110.93	902,900
2014-05-12	150.52	153.49	150.52	153.32	110.85	897,500
2014-05-09	150.84	150.84	148.84	149.94	108.41	803,400
2014-05-08	149.58	152.08	149.03	151.16	109.29	1,376,600
2014-05-07	149.01	150.25	148.16	149.56	108.13	1,586,500
2014-05-06	149.75	151.05	147.87	148.41	107.30	1,336,300
2014-05-05	150.02	150.84	148.85	150.29	108.66	968,900
2014-05-02	151.23	152.75	150.47	150.88	109.09	1,102,600
2014-05-01	150.46	152.76	150.06	151.48	109.52	1,130,900
2014-04-30	150.36	151.39	149.73	150.85	109.07	1,342,100
2014-04-29	151.02	151.80	148.17	150.81	109.04	2,621,100
2014-04-28	147.57	148.07	142.86	145.20	104.98	1,915,900
2014-04-25	148.01	148.72	146.57	147.18	106.41	1,664,400
2014-04-24	148.39	149.70	147.38	149.06	107.77	1,926,700
2014-04-23	146.93	148.17	146.52	147.35	106.54	982,100
2014-04-22	146.76	147.87	146.01	146.80	106.14	924,900
2014-04-21	146.20	146.88	144.85	146.57	105.97	539,400
2014-04-17	145.32	146.86	145.15	146.28	105.76	1,020,000
2014-04-16	143.50	145.32	142.44	145.30	105.05	1,211,000
2014-04-15	143.38	144.06	139.01	141.76	102.49	2,153,500
2014-04-14	143.48	144.46	142.10	143.26	103.58	918,400
2014-04-11	143.03	144.36	141.65	142.05	102.70	1,143,800
2014-04-10	147.92	149.14	144.00	144.09	104.18	1,464,400
2014-04-09	146.96	148.50	146.36	147.92	106.95	1,134,400
2014-04-08	144.43	146.81	143.21	146.70	106.07	1,428,500
2014-04-07	146.82	147.67	143.71	144.69	104.61	1,498,800
2014-04-04	150.99	151.00	146.52	147.08	106.34	1,405,000
2014-04-03	149.42	150.27	148.62	149.43	108.04	1,405,000
2014-04-02	149.29	150.07	148.38	149.34	107.98	1,181,300
2014-04-01	149.39	149.98	147.77	148.95	107.69	1,596,900
2014-03-31	148.35	150.34	147.51	148.99	107.72	2,115,200
2014-03-28	144.22	147.78	144.22	146.00	105.56	1,374,600
2014-03-27	143.72	144.78	142.36	144.08	104.17	1,152,600
2014-03-26	145.48	147.47	143.92	143.99	104.11	1,465,400
2014-03-25	143.89	145.20	143.26	144.34	104.36	1,318,800
2014-03-24	144.51	145.12	141.48	142.36	102.93	1,496,400
2014-03-21	144.76	145.45	143.39	144.35	104.37	1,374,300
2014-03-20	142.40	143.96	142.03	143.55	103.79	703,100
2014-03-19	142.45	143.30	141.58	142.76	103.22	1,084,600
2014-03-18	142.55	143.74	142.12	142.68	103.16	879,300
2014-03-17	140.86	143.31	140.86	142.79	103.24	1,197,100
2014-03-14	140.24	141.24	139.16	139.36	100.76	1,063,100
2014-03-13	143.52	143.96	139.79	140.62	101.67	1,077,700
2014-03-12	141.80	143.11	140.58	143.07	103.44	1,598,200
2014-03-11	145.43	145.85	142.37	142.90	103.32	1,355,200
2014-03-10	144.40	145.33	143.06	143.90	104.04	978,400
2014-03-07	146.80	146.98	144.95	145.62	105.29	891,100
2014-03-06	145.93	146.89	145.86	146.12	105.65	886,800
2014-03-05	146.09	147.00	144.83	145.26	105.03	1,104,800

← NewerPage 53 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.