Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	117.49	117.49	114.86	115.62	80.605	4,674,500
2012-04-03	121.04	123.34	118.80	119.84	83.547	3,454,600
2012-04-02	120.62	122.25	118.31	121.71	84.851	2,073,700
2012-03-30	120.62	120.76	118.61	120.04	83.687	1,767,800
2012-03-29	116.93	119.82	116.23	119.66	83.422	2,604,900
2012-03-28	122.07	122.71	117.28	117.98	82.251	3,617,100
2012-03-27	124.30	124.45	122.39	122.51	85.409	1,244,400
2012-03-26	123.47	124.35	122.91	123.91	86.385	1,810,300
2012-03-23	120.25	122.05	119.45	121.52	84.719	1,985,400
2012-03-22	120.97	121.64	118.95	120.12	83.743	2,987,600
2012-03-21	123.93	124.63	123.00	123.59	86.162	1,685,500
2012-03-20	126.66	126.86	121.83	123.42	86.043	4,397,200
2012-03-19	128.57	129.45	126.96	128.00	89.236	2,087,900
2012-03-16	127.75	129.51	127.32	127.54	88.916	2,925,500
2012-03-15	123.92	127.83	123.01	126.99	88.532	3,051,800
2012-03-14	124.08	124.29	122.70	123.88	86.364	2,475,400
2012-03-13	119.19	124.50	118.64	124.31	86.664	3,302,000
2012-03-12	119.15	119.34	117.38	117.55	81.951	3,583,300
2012-03-09	120.56	121.64	118.63	118.93	82.913	2,066,300
2012-03-08	118.75	120.34	117.31	119.98	83.645	2,468,400
2012-03-07	115.63	118.17	115.60	117.72	82.070	1,946,400
2012-03-06	117.23	117.87	114.88	115.37	80.431	3,434,600
2012-03-05	119.68	122.08	118.89	120.28	83.854	2,716,700
2012-03-02	121.20	121.45	118.83	119.46	83.283	1,783,500
2012-03-01	121.47	122.25	120.46	121.65	84.809	1,471,000
2012-02-29	121.91	122.78	120.27	120.57	84.056	1,584,900
2012-02-28	121.44	122.54	120.44	121.71	84.851	1,256,200
2012-02-27	121.33	122.01	119.43	121.40	84.635	1,620,200
2012-02-24	122.71	123.55	121.51	121.78	84.900	1,446,400
2012-02-23	122.59	123.56	121.61	122.56	85.444	1,665,200
2012-02-22	122.77	123.07	121.00	122.38	85.318	1,841,600
2012-02-21	122.62	124.69	122.18	123.30	85.681	1,952,100
2012-02-17	123.19	123.81	121.30	122.07	84.826	1,722,400
2012-02-16	121.64	123.08	120.80	123.04	85.500	2,038,800
2012-02-15	121.93	123.18	120.42	121.07	84.131	2,569,500
2012-02-14	121.78	122.72	120.30	121.50	84.430	1,874,000
2012-02-13	121.74	122.92	120.05	122.88	85.389	2,135,600
2012-02-10	119.36	120.37	117.96	120.30	83.596	2,143,000
2012-02-09	119.53	121.73	119.16	121.24	84.249	2,542,200
2012-02-08	119.54	119.99	118.53	119.58	83.096	1,934,900
2012-02-07	119.48	120.05	118.14	119.55	83.075	2,194,900
2012-02-06	119.02	120.93	118.37	119.80	83.249	2,452,200
2012-02-03	115.46	120.66	114.76	120.09	83.450	6,095,700
2012-02-02	111.76	114.75	110.58	113.31	78.739	6,282,200
2012-02-01	105.34	107.91	104.25	105.82	73.534	3,768,400
2012-01-31	106.35	107.06	103.75	104.00	72.269	2,827,400
2012-01-30	104.67	105.89	102.52	105.35	73.207	2,448,200
2012-01-27	106.70	107.75	106.21	106.50	74.007	1,905,200
2012-01-26	110.95	110.95	106.61	107.25	74.528	3,455,300
2012-01-25	106.50	109.34	105.90	108.96	75.716	2,537,700
2012-01-24	104.38	107.23	103.79	106.80	74.215	2,158,700
2012-01-23	105.24	106.50	104.34	105.50	73.312	2,470,800
2012-01-20	105.12	105.50	104.10	104.78	72.811	3,126,200
2012-01-19	103.63	106.10	103.19	105.51	73.319	5,075,300
2012-01-18	98.960	101.75	98.670	101.32	70.407	1,993,500
2012-01-17	99.560	100.95	98.970	99.250	68.969	2,210,500
2012-01-13	97.810	99.040	96.800	97.760	67.933	2,654,000
2012-01-12	99.010	99.510	97.260	99.230	68.955	1,859,700
2012-01-11	98.350	99.250	98.000	98.570	68.496	1,696,100
2012-01-10	97.880	99.200	97.670	98.730	68.607	3,207,400

← NewerPage 62 of 79 · 4,734 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.