Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	96.850	97.710	94.920	95.710	66.237	4,635,400
2011-10-11	93.150	96.380	92.740	95.750	66.265	2,830,000
2011-10-10	91.960	94.080	91.150	94.080	65.109	2,836,400
2011-10-07	91.270	91.570	89.250	90.170	62.403	3,535,600
2011-10-06	88.480	90.300	87.000	90.020	62.299	3,003,400
2011-10-05	85.160	88.770	84.500	88.320	61.123	3,735,400
2011-10-04	79.680	85.500	79.530	85.120	58.908	5,200,000
2011-10-03	80.900	83.670	80.420	81.010	56.064	4,075,800
2011-09-30	83.880	84.620	81.510	81.660	56.514	5,810,800
2011-09-29	89.870	90.090	83.610	86.450	59.829	4,752,900
2011-09-28	91.890	92.820	86.700	86.950	60.175	3,918,900
2011-09-27	92.420	94.940	91.320	91.910	63.607	4,371,600
2011-09-26	87.300	89.650	84.300	89.480	61.926	3,702,400
2011-09-23	84.840	87.920	84.450	86.260	59.697	4,086,500
2011-09-22	86.920	88.700	84.110	85.260	59.005	6,833,000
2011-09-21	94.000	95.580	91.510	91.610	63.400	4,096,700
2011-09-20	97.130	97.800	94.230	94.250	65.227	3,543,100
2011-09-19	95.100	97.850	94.300	97.030	67.151	3,433,800
2011-09-16	98.500	99.730	96.690	97.840	67.711	4,421,600
2011-09-15	96.840	98.000	95.380	97.860	67.725	4,964,800
2011-09-14	92.960	95.700	91.200	94.170	65.171	5,000,400
2011-09-13	89.560	93.740	89.020	92.200	63.808	6,503,700
2011-09-12	85.850	88.220	84.330	87.060	60.251	3,585,800
2011-09-09	88.430	89.980	86.490	88.160	61.012	4,935,300
2011-09-08	89.080	92.450	88.800	90.010	62.292	3,874,700
2011-09-07	88.140	91.000	88.000	90.500	62.632	3,263,900
2011-09-06	82.620	85.750	82.270	85.540	59.199	3,279,700
2011-09-02	86.540	88.790	86.120	86.820	60.085	3,233,200
2011-09-01	92.800	94.350	90.690	90.760	62.812	2,718,700
2011-08-31	92.210	94.960	91.680	92.920	64.306	3,901,300
2011-08-30	89.760	91.900	88.490	90.980	62.964	2,675,400
2011-08-29	89.760	90.530	88.440	90.460	62.604	2,407,500
2011-08-26	83.530	87.520	82.800	87.470	60.535	3,101,000
2011-08-25	87.660	88.260	84.540	85.130	58.915	2,626,500
2011-08-24	83.850	86.850	82.800	86.580	59.919	2,844,400
2011-08-23	80.960	84.150	79.870	84.150	58.237	3,259,000
2011-08-22	84.020	84.450	79.630	79.950	55.330	3,751,900
2011-08-19	81.780	84.460	79.620	79.910	55.303	4,780,800
2011-08-18	87.100	87.190	82.320	83.340	57.676	7,744,200
2011-08-17	94.720	94.750	90.660	91.930	63.344	3,837,100
2011-08-16	94.970	95.460	92.960	93.680	64.550	3,440,800
2011-08-15	95.460	96.950	94.700	96.180	66.273	3,054,000
2011-08-12	94.450	96.400	93.670	94.470	65.095	4,313,300
2011-08-11	87.510	93.390	87.150	91.870	63.303	4,743,900
2011-08-10	88.930	89.690	86.000	86.250	59.431	6,459,600
2011-08-09	86.040	91.290	83.840	91.110	62.779	6,554,500
2011-08-08	86.680	89.690	83.010	83.670	57.653	5,757,800
2011-08-05	95.960	96.500	88.010	92.260	63.572	6,743,600
2011-08-04	99.380	100.96	93.000	93.160	64.192	6,496,200
2011-08-03	99.740	101.80	95.740	101.54	69.966	5,260,800
2011-08-02	102.82	105.04	99.080	99.150	68.319	5,740,700
2011-08-01	108.60	108.75	102.50	103.79	71.517	4,662,800
2011-07-29	104.02	105.85	102.05	104.88	72.268	3,723,000
2011-07-28	106.87	108.94	105.40	105.74	72.860	4,265,900
2011-07-27	109.38	110.20	105.88	106.49	73.377	4,748,300
2011-07-26	113.22	114.00	110.35	110.82	76.361	6,299,400
2011-07-25	104.64	107.62	104.40	106.66	73.494	2,514,600
2011-07-22	106.34	107.58	104.74	106.78	73.577	2,360,800
2011-07-21	107.45	109.14	106.43	107.57	74.121	2,228,500
2011-07-20	107.66	108.00	105.92	106.75	73.556	1,636,900

← NewerPage 64 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.