Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	95.570	96.120	95.050	95.190	66.946	2,130,200
2012-09-21	98.020	98.100	96.100	96.170	67.635	3,351,700
2012-09-20	97.960	97.960	96.110	96.950	68.183	2,936,500
2012-09-19	99.350	100.29	98.690	99.190	69.759	2,160,700
2012-09-18	99.900	100.17	98.710	99.070	69.674	1,594,600
2012-09-17	102.41	102.41	99.600	99.970	70.307	1,978,100
2012-09-14	100.63	104.71	100.63	102.62	72.171	3,438,000
2012-09-13	98.890	100.52	97.310	100.19	70.462	2,135,300
2012-09-12	97.850	99.480	97.840	98.500	69.274	1,353,600
2012-09-11	97.790	99.200	97.790	98.250	69.098	1,714,100
2012-09-10	99.200	99.970	97.170	97.390	68.493	2,446,300
2012-09-07	98.840	101.41	98.840	100.57	70.729	2,097,800
2012-09-06	96.520	99.650	96.520	98.430	69.224	2,760,200
2012-09-05	95.500	96.060	94.810	95.330	67.044	1,806,900
2012-09-04	97.080	97.080	94.840	95.290	67.016	1,966,000
2012-08-31	96.860	97.400	95.500	97.110	68.296	1,946,900
2012-08-30	95.920	97.800	95.520	95.740	67.333	2,049,400
2012-08-29	96.280	98.160	95.900	97.700	68.711	1,905,400
2012-08-28	98.280	98.370	96.850	96.940	68.176	2,757,200
2012-08-27	100.37	100.58	98.350	98.580	69.330	1,514,200
2012-08-24	100.05	100.78	99.230	100.09	70.392	1,374,600
2012-08-23	101.00	101.77	100.04	100.40	70.610	1,483,800
2012-08-22	102.55	102.61	100.13	101.53	71.405	2,148,000
2012-08-21	103.22	105.63	102.25	102.81	72.305	2,447,100
2012-08-20	102.50	102.94	101.44	102.71	72.234	1,816,300
2012-08-17	103.53	103.73	102.85	103.19	72.220	1,771,900
2012-08-16	100.52	103.72	100.35	102.82	71.961	2,218,600
2012-08-15	99.620	101.07	99.100	100.76	70.520	1,855,700
2012-08-14	101.49	101.73	100.43	100.90	70.618	1,340,900
2012-08-13	101.36	101.36	99.410	100.72	70.492	1,393,100
2012-08-10	100.45	101.44	100.34	101.31	70.905	1,444,800
2012-08-09	100.80	101.69	100.35	101.28	70.884	1,898,100
2012-08-08	99.980	101.35	99.900	101.00	70.688	1,846,300
2012-08-07	98.650	102.49	98.650	101.01	70.695	3,553,000
2012-08-06	99.460	100.27	98.080	98.280	68.784	1,836,400
2012-08-03	97.110	100.33	96.510	99.000	69.288	3,302,300
2012-08-02	95.850	97.800	93.000	95.340	66.726	4,026,000
2012-08-01	97.180	97.230	93.120	93.620	65.523	2,622,000
2012-07-31	94.020	97.880	93.330	95.900	67.118	5,058,600
2012-07-30	92.450	92.450	89.850	90.480	63.325	3,088,600
2012-07-27	89.730	93.130	89.650	92.620	64.823	2,552,500
2012-07-26	88.680	89.380	87.290	89.090	62.352	2,209,300
2012-07-25	88.410	88.990	86.100	87.080	60.945	1,904,700
2012-07-24	88.000	88.240	85.950	86.860	60.791	2,018,400
2012-07-23	84.350	88.500	84.350	87.460	61.211	2,897,400
2012-07-20	87.920	88.060	85.750	86.090	60.252	2,789,500
2012-07-19	87.560	89.320	87.360	88.700	62.079	2,235,700
2012-07-18	86.100	88.640	85.330	87.540	61.267	4,040,400
2012-07-17	87.060	87.090	85.010	86.530	60.560	2,244,700
2012-07-16	88.000	88.000	86.260	86.560	60.581	3,569,400
2012-07-13	86.310	88.820	85.600	88.630	62.030	4,337,300
2012-07-12	83.360	86.550	82.200	85.770	60.028	6,015,600
2012-07-11	86.010	86.310	83.290	83.530	58.461	8,682,300
2012-07-10	96.640	97.360	85.080	86.910	60.826	12,228,900
2012-07-09	95.950	96.570	94.750	95.440	66.796	1,454,600
2012-07-06	96.480	96.520	94.550	96.290	67.391	2,586,900
2012-07-05	99.000	100.66	98.600	99.310	69.505	2,283,300
2012-07-03	96.660	101.21	96.420	100.14	70.086	2,504,600
2012-07-02	97.250	97.530	94.680	96.080	67.244	2,326,000
2012-06-29	95.800	98.090	95.160	96.910	67.825	4,166,100

← NewerPage 60 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.