Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	117.12	118.69	115.93	116.13	82.783	1,111,300
2013-06-13	115.11	118.45	114.91	118.27	84.309	1,557,200
2013-06-12	118.56	118.63	115.57	115.74	82.505	1,643,300
2013-06-11	117.11	119.50	116.38	117.43	83.710	1,756,000
2013-06-10	119.13	119.13	117.82	118.65	84.580	897,500
2013-06-07	118.25	119.63	117.35	118.54	84.501	1,105,000
2013-06-06	116.01	118.33	115.74	117.34	83.646	1,764,600
2013-06-05	117.65	117.83	115.71	116.00	82.691	1,628,800
2013-06-04	118.24	119.33	116.92	118.21	84.266	1,522,800
2013-06-03	119.75	120.71	116.72	118.44	84.430	2,251,700
2013-05-31	117.33	122.32	116.80	119.63	85.278	2,956,300
2013-05-30	117.86	118.88	117.01	117.69	83.895	1,781,400
2013-05-29	115.95	118.20	115.76	117.72	83.917	1,277,800
2013-05-28	118.01	119.11	116.91	117.27	83.596	1,276,100
2013-05-24	115.90	116.65	115.26	116.31	82.912	1,670,000
2013-05-23	115.47	118.18	115.33	116.94	83.361	1,637,300
2013-05-22	118.55	119.50	117.09	117.50	83.760	1,869,200
2013-05-21	118.14	119.51	117.72	118.83	84.352	1,660,300
2013-05-20	116.04	119.44	115.73	118.15	83.869	1,716,000
2013-05-17	115.06	116.66	114.69	116.43	82.648	1,051,400
2013-05-16	114.16	116.16	113.90	114.33	81.157	1,318,000
2013-05-15	113.98	115.14	113.07	114.68	81.406	1,505,300
2013-05-14	113.65	115.19	112.95	114.80	81.491	1,543,500
2013-05-13	114.23	114.39	113.05	113.40	80.497	1,514,200
2013-05-10	114.08	114.96	113.54	114.38	81.193	1,853,700
2013-05-09	114.71	114.95	113.64	114.24	81.093	1,837,400
2013-05-08	113.05	115.22	112.44	115.01	81.640	1,782,100
2013-05-07	111.14	113.09	111.14	112.98	80.199	1,524,100
2013-05-06	111.06	112.06	109.93	110.85	78.687	1,977,600
2013-05-03	108.45	111.85	107.80	110.60	78.510	2,748,400
2013-05-02	104.14	106.58	104.14	106.41	75.535	2,358,500
2013-05-01	105.25	106.20	103.41	103.66	73.583	4,185,000
2013-04-30	110.44	110.63	105.95	106.39	75.521	5,944,700
2013-04-29	112.15	113.77	111.51	113.25	80.391	1,805,100
2013-04-26	112.30	112.36	110.77	111.20	78.935	1,272,400
2013-04-25	110.76	114.04	110.52	112.16	79.617	1,551,400
2013-04-24	108.17	110.62	108.06	110.08	78.140	1,602,200
2013-04-23	108.57	109.37	107.00	107.49	76.302	1,635,800
2013-04-22	107.17	108.55	106.16	107.67	76.430	1,352,000
2013-04-19	106.11	107.60	106.02	107.06	75.997	2,069,400
2013-04-18	108.39	109.04	105.86	106.02	75.258	2,250,700
2013-04-17	110.00	110.50	107.52	108.01	76.671	2,099,200
2013-04-16	111.27	112.25	110.07	111.32	79.021	1,547,400
2013-04-15	116.10	116.13	109.72	109.75	77.906	3,633,900
2013-04-12	117.62	117.93	116.39	117.11	83.131	1,281,600
2013-04-11	118.28	118.69	116.95	118.18	83.890	1,972,200
2013-04-10	115.58	118.35	115.13	118.10	83.833	2,080,400
2013-04-09	113.11	115.32	113.02	114.98	81.619	1,276,000
2013-04-08	113.00	113.21	111.70	112.83	80.092	1,072,200
2013-04-05	111.85	113.21	110.25	112.94	80.171	1,907,600
2013-04-04	112.71	114.25	112.54	114.07	80.973	1,630,700
2013-04-03	111.86	112.92	111.30	112.54	79.887	2,030,900
2013-04-02	113.08	113.54	111.33	111.84	79.390	1,346,000
2013-04-01	115.81	115.97	112.38	112.71	80.007	1,385,100
2013-03-28	114.14	116.00	113.82	115.81	82.208	1,773,400
2013-03-27	112.36	114.77	111.88	113.92	80.866	2,564,100
2013-03-26	112.40	113.30	112.25	113.15	80.320	1,911,400
2013-03-25	113.91	114.12	111.58	112.31	79.723	2,336,800
2013-03-22	114.23	114.53	113.02	113.50	80.568	1,730,700
2013-03-21	115.74	116.01	113.85	114.01	80.930	1,455,900

← NewerPage 57 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.