Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	144.69	146.33	144.51	145.70	105.34	1,596,900
2014-03-03	144.17	144.17	142.09	143.00	103.39	1,800,900
2014-02-28	145.59	146.76	145.12	145.92	105.50	1,193,800
2014-02-27	145.33	145.57	143.49	145.30	105.05	1,734,100
2014-02-26	145.00	147.33	144.55	145.90	105.49	1,365,000
2014-02-25	144.69	146.58	143.07	145.63	105.29	1,828,200
2014-02-24	143.87	148.60	143.76	146.01	105.57	2,489,100
2014-02-21	142.45	143.83	141.84	142.83	103.27	1,889,800
2014-02-20	140.38	141.77	139.82	141.75	102.49	2,298,300
2014-02-19	141.39	143.03	139.76	139.98	101.21	2,056,400
2014-02-18	142.42	143.20	141.58	143.10	103.01	1,582,700
2014-02-14	140.90	143.60	140.65	142.12	102.31	2,220,600
2014-02-13	136.94	141.23	136.89	140.92	101.44	2,298,100
2014-02-12	135.69	139.05	135.56	138.59	99.765	2,335,500
2014-02-11	133.12	136.45	132.90	135.52	97.555	2,141,600
2014-02-10	133.91	133.99	132.40	133.02	95.756	1,505,400
2014-02-07	132.50	135.57	131.94	134.33	96.699	2,566,900
2014-02-06	123.50	131.49	123.50	130.78	94.143	3,444,100
2014-02-05	126.24	127.14	125.48	126.67	91.185	2,486,900
2014-02-04	123.76	126.70	122.64	126.40	90.990	2,494,400
2014-02-03	127.13	127.92	123.15	123.70	89.047	2,321,800
2014-01-31	126.73	128.01	126.06	126.98	91.408	1,886,900
2014-01-30	129.65	129.92	128.04	128.48	92.488	1,419,300
2014-01-29	126.87	130.02	126.50	128.59	92.567	2,103,200
2014-01-28	126.61	128.71	126.53	128.63	92.596	1,567,700
2014-01-27	128.32	128.68	124.03	125.95	90.666	2,528,900
2014-01-24	131.10	131.22	126.06	126.31	90.926	3,021,900
2014-01-23	134.50	135.49	131.52	132.08	95.079	2,392,800
2014-01-22	136.50	136.55	134.80	134.88	97.095	1,585,800
2014-01-21	138.04	138.50	135.76	136.41	98.196	1,625,000
2014-01-17	138.96	139.07	137.51	137.74	99.153	1,319,100
2014-01-16	137.05	138.55	137.05	137.84	99.225	931,200
2014-01-15	137.49	138.25	137.36	137.79	99.189	1,105,400
2014-01-14	137.00	137.49	136.37	137.13	98.714	1,095,800
2014-01-13	137.59	138.42	135.76	136.15	98.009	1,400,400
2014-01-10	139.36	139.54	137.80	138.10	99.413	1,033,600
2014-01-09	140.15	140.62	137.94	138.67	99.823	866,900
2014-01-08	139.59	140.23	138.83	139.35	100.31	976,900
2014-01-07	138.87	140.25	138.80	139.89	100.70	879,500
2014-01-06	140.22	141.67	138.25	138.72	99.859	1,353,700
2014-01-03	138.77	140.00	138.34	139.16	100.18	1,092,300
2014-01-02	140.43	140.98	138.28	138.56	99.744	1,533,500
2013-12-31	140.00	141.39	139.96	140.97	101.48	762,700
2013-12-30	139.81	140.49	139.30	139.93	100.73	714,000
2013-12-27	140.43	140.43	139.29	139.83	100.66	616,000
2013-12-26	139.48	140.22	139.14	139.85	100.67	625,000
2013-12-24	138.99	139.84	138.13	139.40	100.35	407,400
2013-12-23	138.76	139.50	138.16	138.66	99.816	1,286,400
2013-12-20	136.75	138.47	136.56	137.75	99.161	1,856,800
2013-12-19	137.13	138.00	136.28	137.20	98.765	2,284,000
2013-12-18	133.26	136.31	133.00	136.03	97.923	1,515,600
2013-12-17	132.86	133.89	132.67	133.25	95.921	1,128,000
2013-12-16	131.10	133.62	131.10	133.09	95.806	1,647,000
2013-12-13	130.26	130.47	129.35	130.01	93.589	860,500
2013-12-12	130.33	131.01	129.05	129.54	93.251	1,119,700
2013-12-11	132.75	132.80	130.29	130.66	94.057	1,121,500
2013-12-10	131.43	133.48	131.25	132.86	95.641	1,151,500
2013-12-09	130.16	132.84	130.01	131.66	94.777	1,253,100
2013-12-06	131.39	131.72	130.17	130.48	93.927	1,128,700
2013-12-05	128.87	130.13	128.49	129.60	93.294	1,135,900

← NewerPage 54 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.