Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	129.50	130.14	127.81	129.02	92.876	1,777,200
2013-12-03	132.29	132.67	129.19	130.03	93.603	1,673,600
2013-12-02	132.55	134.05	131.61	132.98	95.727	878,400
2013-11-29	132.99	133.31	132.17	132.36	95.281	377,900
2013-11-27	131.51	132.79	131.00	132.63	95.475	708,300
2013-11-26	130.80	131.41	130.50	130.98	94.287	750,200
2013-11-25	130.90	131.61	130.54	130.80	94.158	872,100
2013-11-22	129.01	130.40	128.70	130.37	93.848	695,200
2013-11-21	128.99	129.89	128.86	129.26	93.049	687,300
2013-11-20	130.64	131.00	128.30	128.74	92.675	908,300
2013-11-19	131.86	132.49	129.50	130.00	93.582	926,900
2013-11-18	132.38	133.86	132.26	132.59	94.996	1,425,400
2013-11-15	132.27	132.86	131.10	132.04	94.602	1,388,800
2013-11-14	131.55	132.91	131.38	132.49	94.925	1,092,100
2013-11-13	129.21	131.69	128.60	131.55	94.251	1,131,900
2013-11-12	132.39	132.55	129.80	130.10	93.212	1,066,900
2013-11-11	130.89	130.94	130.02	130.10	93.212	868,500
2013-11-08	129.30	130.94	129.30	130.70	93.642	1,379,300
2013-11-07	132.44	132.98	128.76	128.89	92.345	2,206,800
2013-11-06	132.06	132.75	130.71	132.48	94.917	1,468,000
2013-11-05	129.85	132.55	128.40	131.72	94.373	2,123,600
2013-11-04	129.08	130.84	129.05	129.91	93.076	2,250,600
2013-11-01	127.42	129.15	127.00	128.85	92.317	2,493,500
2013-10-31	125.63	128.08	124.47	127.02	91.006	2,277,100
2013-10-30	127.55	128.17	124.99	125.44	89.874	3,201,900
2013-10-29	124.84	128.27	122.52	127.90	91.636	8,651,800
2013-10-28	135.63	136.31	134.59	134.91	96.659	1,381,500
2013-10-25	137.92	137.92	133.89	135.59	97.146	2,242,000
2013-10-24	136.19	137.90	135.50	137.86	98.772	1,337,500
2013-10-23	137.15	137.19	134.80	135.54	97.110	1,734,000
2013-10-22	137.60	139.17	137.45	138.18	99.001	1,114,100
2013-10-21	136.68	137.43	136.13	136.91	98.091	597,100
2013-10-18	134.66	136.87	134.41	136.44	97.755	1,045,500
2013-10-17	132.84	134.32	132.48	133.98	95.992	777,100
2013-10-16	133.20	133.41	131.57	133.29	95.498	1,204,300
2013-10-15	133.71	134.42	132.00	132.52	94.946	1,913,600
2013-10-14	131.42	134.55	131.14	134.07	96.057	1,210,800
2013-10-11	131.96	132.63	131.20	132.31	94.796	938,300
2013-10-10	131.19	133.22	130.91	132.65	95.039	1,033,400
2013-10-09	129.57	130.47	128.15	129.34	92.668	969,600
2013-10-08	131.29	132.62	129.34	129.47	92.761	1,362,500
2013-10-07	131.84	132.48	131.11	131.15	93.965	957,900
2013-10-04	131.92	133.68	131.40	133.21	95.441	787,400
2013-10-03	134.60	134.91	131.00	131.76	94.402	1,247,300
2013-10-02	131.98	134.77	131.82	134.64	96.465	1,608,900
2013-10-01	132.01	134.09	132.00	132.73	95.097	1,222,700
2013-09-30	132.15	133.87	131.74	132.87	95.197	925,100
2013-09-27	132.98	133.80	132.60	133.54	95.677	893,000
2013-09-26	134.21	135.08	133.53	134.19	96.143	896,300
2013-09-25	133.92	134.71	132.46	133.70	95.792	980,500
2013-09-24	133.16	135.19	132.62	133.93	95.956	1,364,700
2013-09-23	134.52	134.55	132.89	133.61	95.727	917,000
2013-09-20	135.24	136.50	134.28	134.57	96.415	1,745,000
2013-09-19	134.00	135.54	133.50	135.25	96.902	1,891,900
2013-09-18	131.99	134.03	131.05	133.72	95.806	1,830,600
2013-09-17	133.22	133.47	131.74	131.96	94.545	1,702,500
2013-09-16	136.24	136.24	133.49	133.85	95.899	1,285,800
2013-09-13	133.46	134.29	132.24	133.68	95.777	1,482,800
2013-09-12	131.99	133.67	131.76	133.05	95.326	1,725,400
2013-09-11	131.80	132.34	130.37	132.34	94.817	826,000

← NewerPage 55 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.