Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	108.04	108.33	107.30	107.77	76.179	1,627,000
2012-12-19	108.79	109.78	107.87	107.95	76.306	1,835,600
2012-12-18	106.12	109.45	105.92	108.67	76.815	3,770,400
2012-12-17	107.11	107.17	104.97	105.75	74.751	2,337,100
2012-12-14	105.27	107.38	105.27	106.30	75.140	1,755,400
2012-12-13	105.54	106.75	104.60	105.48	74.560	2,417,900
2012-12-12	106.16	107.56	105.80	105.88	74.843	2,369,800
2012-12-11	103.82	106.52	103.34	105.48	74.560	2,952,800
2012-12-10	101.03	103.74	101.03	103.24	72.977	1,540,300
2012-12-07	101.25	102.80	101.08	101.69	71.881	1,579,000
2012-12-06	101.07	101.07	99.230	100.41	70.976	1,553,400
2012-12-05	98.000	102.30	98.000	101.31	71.613	3,000,300
2012-12-04	97.630	98.340	96.760	97.310	68.785	1,640,500
2012-12-03	98.860	99.040	97.340	97.370	68.827	1,722,100
2012-11-30	99.680	99.780	97.850	98.160	69.386	2,139,700
2012-11-29	100.75	101.20	98.880	99.850	70.580	1,619,800
2012-11-28	98.810	100.10	97.950	100.08	70.743	1,526,700
2012-11-27	99.380	101.70	99.010	99.720	70.489	2,051,700
2012-11-26	99.100	99.840	98.810	99.610	70.411	1,025,300
2012-11-23	99.100	100.53	99.100	99.640	70.432	851,200
2012-11-21	97.810	98.570	97.340	98.280	69.471	772,900
2012-11-20	98.150	99.150	97.210	98.090	69.336	1,988,600
2012-11-19	98.250	99.790	97.710	98.720	69.428	1,852,700
2012-11-16	94.940	96.310	94.350	95.780	67.361	1,885,700
2012-11-15	94.340	95.710	93.980	94.870	66.721	2,075,500
2012-11-14	98.280	98.420	94.050	94.370	66.369	2,337,200
2012-11-13	97.630	99.240	97.360	97.540	68.598	1,638,600
2012-11-12	97.600	99.440	97.080	98.690	69.407	1,443,300
2012-11-09	96.090	99.090	95.860	97.100	68.289	1,955,800
2012-11-08	99.050	99.380	96.470	96.560	67.909	2,008,200
2012-11-07	99.570	99.730	97.670	98.100	68.992	3,043,200
2012-11-06	101.17	101.99	100.21	101.91	71.672	1,930,000
2012-11-05	99.490	101.16	97.250	101.00	71.032	2,193,600
2012-11-02	99.890	101.42	99.040	100.03	70.350	4,718,200
2012-11-01	94.060	99.050	94.000	98.750	69.449	4,105,200
2012-10-31	94.000	94.980	92.900	93.580	65.813	2,172,500
2012-10-26	94.140	94.570	93.240	93.820	65.982	1,600,400
2012-10-25	93.650	94.120	92.040	94.050	66.144	2,177,700
2012-10-24	94.000	94.270	92.050	92.270	64.892	1,968,400
2012-10-23	91.800	94.000	91.450	93.450	65.722	3,522,400
2012-10-22	91.350	94.880	90.440	93.500	65.757	2,577,300
2012-10-19	92.440	93.410	90.970	91.930	64.653	2,973,200
2012-10-18	92.100	94.250	91.880	93.120	65.490	2,848,500
2012-10-17	91.400	92.930	91.000	92.410	64.991	2,232,400
2012-10-16	89.870	91.600	89.670	91.380	64.266	2,918,200
2012-10-15	87.770	89.250	86.870	89.060	62.635	3,461,600
2012-10-12	86.970	87.810	86.020	87.490	61.530	3,196,400
2012-10-11	88.440	89.140	85.880	86.490	60.827	4,691,900
2012-10-10	86.580	89.600	86.500	87.790	61.741	8,308,800
2012-10-09	92.090	92.410	90.620	90.840	63.886	1,977,400
2012-10-08	91.250	92.920	91.210	92.140	64.801	2,086,000
2012-10-05	92.990	93.970	91.510	92.110	64.780	1,966,500
2012-10-04	90.790	92.460	90.000	92.010	64.709	2,359,200
2012-10-03	92.020	92.210	90.420	90.640	63.746	2,313,100
2012-10-02	92.150	92.870	91.340	91.750	64.526	2,302,700
2012-10-01	92.870	94.340	92.070	92.310	64.920	1,747,200
2012-09-28	92.130	92.690	91.160	92.210	64.850	1,885,000
2012-09-27	92.950	93.490	92.010	92.860	65.307	1,666,800
2012-09-26	92.650	93.380	91.430	92.270	64.892	2,214,600
2012-09-25	95.110	95.140	92.340	92.410	64.991	3,357,200

← NewerPage 59 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.