Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	93.770	96.570	93.610	96.210	66.856	2,697,000
2012-01-06	95.000	95.030	93.370	93.530	64.994	2,743,600
2012-01-05	92.670	94.860	91.590	94.700	65.807	3,757,700
2012-01-04	90.860	92.780	90.450	92.300	64.139	2,663,300
2012-01-03	90.450	92.750	90.370	91.050	63.270	2,833,000
2011-12-30	88.090	88.940	88.020	88.020	61.165	1,149,900
2011-12-29	88.000	89.280	87.950	88.980	61.832	1,592,700
2011-12-28	89.080	89.580	87.000	87.850	61.047	2,463,500
2011-12-27	88.820	89.540	87.920	88.830	61.728	1,285,600
2011-12-23	88.580	89.150	87.780	89.070	61.894	1,007,700
2011-12-22	88.560	88.870	87.140	88.150	61.255	2,409,400
2011-12-21	89.370	89.490	86.130	87.970	61.130	3,500,000
2011-12-20	87.820	90.180	87.600	90.020	62.555	2,764,500
2011-12-19	87.640	88.180	85.510	85.820	59.636	1,883,100
2011-12-16	87.810	90.020	86.810	87.300	60.665	3,270,200
2011-12-15	88.880	88.980	86.550	86.830	60.338	1,942,000
2011-12-14	87.740	88.510	86.270	87.510	60.810	3,692,600
2011-12-13	93.020	94.050	88.500	89.240	62.013	3,302,000
2011-12-12	93.750	93.870	91.260	92.370	64.188	1,931,000
2011-12-09	92.300	95.490	92.000	95.110	66.092	2,255,900
2011-12-08	93.670	94.420	91.510	91.890	63.854	2,529,200
2011-12-07	95.780	95.950	93.330	94.580	65.723	2,712,500
2011-12-06	95.440	97.540	94.870	96.700	67.197	2,205,000
2011-12-05	97.550	97.650	94.870	95.710	66.509	2,467,200
2011-12-02	97.960	98.000	95.720	95.730	66.522	2,782,800
2011-12-01	96.060	97.330	95.190	96.320	66.932	2,160,500
2011-11-30	92.200	96.500	92.200	96.330	66.939	4,384,300
2011-11-29	90.830	91.090	88.350	88.470	61.478	2,627,300
2011-11-28	90.090	90.760	89.080	90.450	62.853	2,991,800
2011-11-25	86.670	87.640	86.040	86.040	59.789	994,400
2011-11-23	88.420	88.700	86.400	86.840	60.345	2,687,800
2011-11-22	91.090	91.210	87.900	89.580	62.249	3,629,000
2011-11-21	92.360	92.790	90.160	91.100	63.305	2,625,200
2011-11-18	96.120	96.120	93.710	94.020	65.334	2,136,400
2011-11-17	97.770	98.380	94.020	94.780	65.862	2,358,700
2011-11-16	98.310	100.50	97.840	98.030	67.843	1,923,900
2011-11-15	99.000	100.02	98.020	99.230	68.673	1,472,100
2011-11-14	98.400	99.980	98.230	99.410	68.798	1,974,600
2011-11-11	98.740	99.790	98.300	98.720	68.320	2,108,600
2011-11-10	98.140	98.700	95.950	97.280	67.324	2,583,900
2011-11-09	98.270	99.220	96.030	96.350	66.680	3,715,400
2011-11-08	101.75	101.98	98.570	101.68	70.369	2,590,200
2011-11-07	102.95	103.69	99.590	101.00	69.898	2,745,800
2011-11-04	101.92	103.46	101.05	103.39	71.552	2,659,500
2011-11-03	100.52	103.95	100.00	103.24	71.448	3,543,900
2011-11-02	98.890	100.32	97.550	98.770	68.355	3,239,500
2011-11-01	94.210	97.420	93.900	96.030	66.459	4,040,400
2011-10-31	100.37	101.92	99.170	99.430	68.812	2,931,700
2011-10-28	100.97	103.54	100.54	102.75	71.109	2,454,900
2011-10-27	98.720	102.90	98.430	101.71	70.390	5,730,500
2011-10-26	95.400	96.860	92.750	94.880	65.663	4,426,700
2011-10-25	92.100	94.960	90.500	93.810	64.922	9,556,000
2011-10-24	96.180	99.210	96.000	98.820	68.390	4,750,500
2011-10-21	93.370	94.330	91.780	94.220	65.206	3,207,200
2011-10-20	91.260	92.600	89.900	91.840	63.559	2,857,100
2011-10-19	93.690	93.860	90.060	90.490	62.625	3,813,700
2011-10-18	92.820	94.750	90.950	93.760	64.888	4,880,900
2011-10-17	96.100	96.100	92.000	92.370	63.926	5,025,500
2011-10-14	97.280	98.260	95.600	97.600	67.545	2,227,100
2011-10-13	95.040	95.720	92.750	95.480	66.078	2,631,100

← NewerPage 63 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.