Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	116.95	117.66	115.73	116.25	82.520	1,851,900
2013-03-19	116.41	116.82	114.00	115.08	81.690	1,552,300
2013-03-18	115.97	118.05	115.34	116.31	82.563	1,652,100
2013-03-15	116.77	117.84	116.46	117.36	83.308	1,365,000
2013-03-14	118.30	118.31	116.58	117.28	83.251	1,759,700
2013-03-13	118.29	118.49	117.30	117.77	83.599	1,089,700
2013-03-12	119.60	119.62	117.53	118.63	84.210	1,022,300
2013-03-11	119.11	119.77	118.51	119.62	84.912	934,200
2013-03-08	118.35	119.73	118.24	119.63	84.919	1,905,700
2013-03-07	117.01	118.39	116.41	117.28	83.251	1,297,600
2013-03-06	117.07	117.79	115.55	116.87	82.960	1,246,000
2013-03-05	115.48	118.43	115.39	116.45	82.662	1,702,500
2013-03-04	114.30	114.64	112.33	114.13	81.015	1,557,500
2013-03-01	114.96	116.00	113.02	115.05	81.668	1,453,500
2013-02-28	115.87	117.34	115.52	115.87	82.250	1,411,600
2013-02-27	113.12	116.65	112.45	115.77	82.179	1,635,800
2013-02-26	111.88	113.76	110.87	113.38	80.483	1,923,700
2013-02-25	115.76	116.26	111.22	111.25	78.971	1,963,200
2013-02-22	113.44	114.00	112.44	112.79	80.064	1,715,700
2013-02-21	114.07	114.15	111.46	112.53	79.880	2,488,300
2013-02-20	118.01	118.19	114.52	114.83	81.512	2,122,300
2013-02-19	119.23	119.41	118.01	118.87	84.025	1,394,500
2013-02-15	119.32	119.79	118.49	119.21	84.265	1,343,300
2013-02-14	118.54	119.34	117.89	118.73	83.926	1,233,000
2013-02-13	119.79	119.92	118.00	119.04	84.145	1,438,000
2013-02-12	119.42	119.93	118.94	119.19	84.251	1,276,000
2013-02-11	118.80	119.99	118.53	119.26	84.301	1,055,500
2013-02-08	118.47	120.00	118.12	119.47	84.449	963,300
2013-02-07	119.85	120.48	117.41	118.96	84.089	1,941,100
2013-02-06	120.50	122.54	118.83	120.38	85.092	4,058,900
2013-02-05	117.19	117.98	116.27	117.39	82.979	1,846,900
2013-02-04	115.05	117.70	115.00	116.42	82.293	1,907,400
2013-02-01	115.56	116.91	113.79	116.34	82.237	1,608,100
2013-01-31	114.97	115.95	113.81	114.83	81.169	1,410,700
2013-01-30	116.13	116.36	114.83	115.52	81.657	1,582,100
2013-01-29	115.78	116.34	115.00	116.05	82.032	1,495,100
2013-01-28	117.39	117.95	114.75	115.91	81.933	1,261,200
2013-01-25	115.57	117.24	115.28	116.98	82.689	1,248,400
2013-01-24	113.52	117.61	112.61	115.46	81.615	2,411,600
2013-01-23	115.52	115.76	114.39	115.27	81.480	1,124,100
2013-01-22	115.22	115.79	114.50	115.75	81.820	959,800
2013-01-18	114.08	115.81	113.35	115.59	81.707	1,878,700
2013-01-17	112.56	114.50	111.72	114.20	80.724	1,465,100
2013-01-16	111.53	112.23	111.03	112.06	79.211	996,000
2013-01-15	110.83	112.08	110.83	111.82	79.042	869,900
2013-01-14	110.17	111.64	110.17	111.55	78.851	1,385,100
2013-01-11	110.93	111.47	109.19	110.59	78.172	1,870,200
2013-01-10	113.97	114.09	111.22	112.44	79.480	1,969,000
2013-01-09	111.25	114.24	110.54	113.12	79.961	1,880,600
2013-01-08	111.91	112.39	110.70	111.16	78.575	1,396,300
2013-01-07	113.26	113.63	111.56	112.53	79.544	1,654,900
2013-01-04	114.82	115.00	113.25	113.86	80.484	1,741,300
2013-01-03	113.16	114.93	112.78	114.17	80.703	2,160,300
2013-01-02	111.50	113.82	111.30	113.37	80.137	2,674,100
2012-12-31	105.37	108.54	105.24	108.35	76.589	1,680,500
2012-12-28	106.08	106.63	105.51	105.82	74.800	890,500
2012-12-27	107.55	107.74	104.68	106.80	75.493	1,093,200
2012-12-26	107.46	108.84	106.60	107.16	75.748	859,000
2012-12-24	107.32	107.32	106.51	107.16	75.748	666,500
2012-12-21	106.35	108.17	105.75	108.07	76.391	2,157,400

← NewerPage 58 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.