Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	89.660	92.280	89.660	92.260	64.571	2,521,800
2012-06-27	90.170	90.770	88.790	90.630	63.430	2,854,200
2012-06-26	89.990	90.280	88.310	89.650	62.744	1,869,300
2012-06-25	89.060	90.440	88.930	89.820	62.863	2,143,800
2012-06-22	92.110	92.270	89.840	90.390	63.262	3,691,700
2012-06-21	95.330	95.860	91.300	91.480	64.025	2,405,400
2012-06-20	97.090	97.090	94.330	95.400	66.768	3,570,700
2012-06-19	94.770	97.660	94.770	96.640	67.636	2,718,900
2012-06-18	93.800	95.080	93.180	94.360	66.040	1,855,300
2012-06-15	93.870	94.730	93.260	94.690	66.271	1,983,800
2012-06-14	94.100	94.100	91.880	93.150	65.194	2,528,500
2012-06-13	95.450	96.590	93.170	93.650	65.544	2,610,900
2012-06-12	93.000	96.870	92.540	96.730	67.699	3,804,000
2012-06-11	98.210	98.460	92.250	92.480	64.725	3,498,300
2012-06-08	95.710	97.090	95.170	96.800	67.748	2,576,100
2012-06-07	98.640	100.55	97.100	97.290	68.091	4,496,300
2012-06-06	93.550	95.750	93.040	95.750	67.013	2,916,900
2012-06-05	90.940	92.970	90.910	92.330	64.620	2,313,100
2012-06-04	92.000	93.740	89.440	91.680	64.165	3,702,800
2012-06-01	94.700	95.110	93.230	93.560	65.481	2,688,800
2012-05-31	98.000	98.290	95.430	96.950	67.853	2,961,300
2012-05-30	99.340	99.880	97.820	99.000	69.288	1,927,500
2012-05-29	100.67	101.92	99.670	101.06	70.730	2,289,600
2012-05-25	99.900	100.49	98.540	98.950	69.253	1,850,300
2012-05-24	102.18	102.42	99.000	100.26	70.170	1,552,800
2012-05-23	99.730	101.54	98.450	101.52	71.052	2,300,000
2012-05-22	100.21	102.50	99.610	100.94	70.646	2,594,300
2012-05-21	97.930	99.900	97.750	99.490	69.631	2,137,500
2012-05-18	97.550	99.070	96.570	97.200	68.028	2,505,600
2012-05-17	100.47	100.89	96.350	96.740	67.706	3,435,400
2012-05-16	103.74	104.01	100.52	100.61	70.415	2,460,600
2012-05-15	103.90	104.43	102.58	102.97	71.786	1,793,000
2012-05-14	104.84	105.45	103.52	103.66	72.267	2,022,200
2012-05-11	104.68	107.36	104.61	106.47	74.226	1,767,000
2012-05-10	108.94	109.18	105.37	105.87	73.808	2,204,600
2012-05-09	105.16	109.20	104.75	106.74	74.415	4,158,200
2012-05-08	104.93	107.25	103.00	106.89	74.519	3,769,700
2012-05-07	104.76	107.56	104.17	105.50	73.550	3,223,500
2012-05-04	109.40	109.86	105.43	107.11	74.673	3,278,900
2012-05-03	111.89	112.34	109.75	110.44	76.994	2,814,000
2012-05-02	110.50	113.14	109.55	112.49	78.423	2,956,900
2012-05-01	113.99	114.47	110.50	111.14	77.482	5,404,300
2012-04-30	117.12	117.40	114.94	115.83	80.752	2,225,800
2012-04-27	116.69	119.00	116.69	118.29	82.467	1,636,500
2012-04-26	114.69	116.36	113.81	116.08	80.926	1,535,600
2012-04-25	115.16	116.47	113.81	115.10	80.243	2,380,300
2012-04-24	115.50	117.22	114.73	116.04	80.898	1,511,100
2012-04-23	113.92	115.37	113.50	114.67	79.943	1,778,100
2012-04-20	115.71	117.03	115.21	116.03	80.891	1,678,400
2012-04-19	116.87	117.18	113.41	114.80	80.034	1,590,600
2012-04-18	115.34	117.55	114.11	116.81	81.435	1,488,500
2012-04-17	115.88	116.97	114.28	116.07	80.919	2,008,900
2012-04-16	115.44	115.95	112.71	114.10	79.546	2,014,100
2012-04-13	115.42	115.90	113.73	114.02	79.490	1,482,900
2012-04-12	112.57	116.77	112.16	116.05	80.905	2,525,600
2012-04-11	114.02	114.25	110.02	111.81	77.949	3,563,700
2012-04-10	115.00	115.41	111.31	111.76	77.914	3,123,400
2012-04-09	113.37	116.84	112.76	115.54	80.550	2,251,200
2012-04-05	115.97	116.93	115.25	115.54	80.550	1,672,000
2012-04-04	117.49	117.49	114.86	115.62	80.605	4,674,500

← NewerPage 61 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.