Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	130.07	132.40	130.03	131.75	94.394	1,497,000
2013-09-09	127.10	130.00	127.08	129.38	92.696	1,345,400
2013-09-06	127.82	128.23	125.51	126.77	90.826	812,500
2013-09-05	126.74	128.25	126.30	127.11	91.070	1,208,500
2013-09-04	124.40	127.52	124.01	127.00	90.991	1,782,500
2013-09-03	125.00	126.00	123.46	124.13	88.935	974,100
2013-08-30	123.55	123.94	122.72	123.20	88.269	1,025,800
2013-08-29	122.08	124.74	122.07	123.44	88.441	1,275,500
2013-08-28	121.66	123.57	121.66	122.76	87.953	1,263,600
2013-08-27	122.82	124.05	121.91	122.03	87.430	1,738,400
2013-08-26	125.27	126.25	124.51	124.57	89.250	891,700
2013-08-23	126.57	126.57	124.82	125.21	89.709	1,176,600
2013-08-22	124.14	127.59	124.14	126.56	90.676	1,848,100
2013-08-21	123.41	125.35	122.84	123.43	88.433	1,738,600
2013-08-20	123.79	124.30	122.58	123.57	88.534	992,800
2013-08-19	125.02	125.82	123.64	123.83	88.272	1,459,500
2013-08-16	124.73	126.24	124.53	124.94	89.064	1,156,200
2013-08-15	125.89	125.89	124.14	124.72	88.907	1,437,400
2013-08-14	127.88	128.30	127.15	127.51	90.896	1,711,400
2013-08-13	126.79	128.13	125.84	127.52	90.903	1,850,000
2013-08-12	122.79	126.97	122.52	125.84	89.705	1,676,100
2013-08-09	123.47	124.48	123.06	124.02	88.408	1,411,900
2013-08-08	123.43	124.50	123.13	123.70	88.180	1,250,300
2013-08-07	121.70	122.44	120.71	122.19	87.103	1,287,100
2013-08-06	122.07	122.12	121.15	122.09	87.032	1,196,800
2013-08-05	122.88	123.05	121.81	122.73	87.488	922,000
2013-08-02	122.24	123.18	121.00	123.05	87.716	1,646,800
2013-08-01	122.60	123.83	122.34	122.94	87.638	2,229,000
2013-07-31	119.18	121.91	119.02	121.19	86.390	2,423,200
2013-07-30	120.01	123.90	117.38	118.23	84.280	5,301,700
2013-07-29	115.89	117.05	115.50	116.44	83.004	1,490,000
2013-07-26	115.90	116.54	115.37	115.88	82.605	1,459,700
2013-07-25	115.65	117.10	115.30	116.58	83.104	1,158,900
2013-07-24	117.76	117.76	115.73	116.24	82.862	2,243,700
2013-07-23	118.57	119.39	117.43	117.67	83.881	1,775,000
2013-07-22	118.29	119.00	117.68	118.01	84.123	871,100
2013-07-19	116.77	118.32	116.24	118.14	84.216	1,561,300
2013-07-18	116.92	117.50	116.19	117.02	83.418	1,476,600
2013-07-17	116.87	117.16	115.63	116.48	83.033	793,700
2013-07-16	117.61	118.04	115.25	115.99	82.684	1,384,900
2013-07-15	115.50	117.87	115.12	117.29	83.610	1,397,300
2013-07-12	115.28	115.86	114.18	115.40	82.263	1,421,300
2013-07-11	116.01	117.33	114.99	115.28	82.177	1,892,200
2013-07-10	112.94	114.96	112.90	113.70	81.051	1,312,500
2013-07-09	111.39	113.17	111.33	112.62	80.281	1,357,600
2013-07-08	111.16	111.54	110.50	110.83	79.005	1,215,200
2013-07-05	109.92	110.84	108.74	110.79	78.977	908,600
2013-07-03	108.69	109.30	107.51	108.90	77.629	1,552,600
2013-07-02	110.01	111.72	109.85	110.20	78.556	1,496,600
2013-07-01	109.25	110.94	108.72	110.33	78.649	1,605,300
2013-06-28	108.27	109.73	107.80	108.46	77.316	2,775,000
2013-06-27	108.29	108.98	107.91	108.51	77.351	1,868,900
2013-06-26	108.81	109.40	107.03	107.36	76.532	2,177,000
2013-06-25	107.23	109.03	106.75	107.44	76.589	2,532,900
2013-06-24	109.11	109.26	105.55	105.94	75.519	4,270,800
2013-06-21	113.00	113.36	110.84	111.12	79.212	2,635,100
2013-06-20	114.56	115.03	111.86	112.42	80.139	2,850,600
2013-06-19	117.37	117.61	115.59	115.60	82.406	1,255,200
2013-06-18	116.36	117.65	115.71	117.37	83.667	865,200
2013-06-17	116.61	117.37	115.30	116.06	82.733	1,446,100

← NewerPage 56 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.