Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	104.52	106.79	104.52	106.58	73.439	2,147,600
2011-07-18	104.30	104.32	101.80	103.50	71.317	2,605,000
2011-07-15	105.49	105.76	103.27	104.68	72.130	2,477,000
2011-07-14	106.22	107.65	103.15	104.49	71.999	2,787,900
2011-07-13	104.65	107.61	104.65	105.71	72.840	2,753,900
2011-07-12	104.76	106.31	103.01	103.32	71.193	3,755,900
2011-07-11	104.97	106.46	103.16	103.65	71.420	3,129,100
2011-07-08	105.93	107.62	105.01	106.77	73.570	2,715,000
2011-07-07	108.79	110.15	108.67	108.82	74.982	3,093,300
2011-07-06	105.74	107.34	104.72	106.78	73.577	2,448,200
2011-07-05	106.50	107.20	105.25	105.65	72.798	2,127,800
2011-07-01	103.80	107.84	103.48	107.42	74.018	4,286,900
2011-06-30	101.37	104.17	100.57	103.49	71.310	3,547,100
2011-06-29	101.82	101.94	100.12	101.04	69.622	3,343,900
2011-06-28	98.290	100.70	98.030	100.70	69.387	2,855,000
2011-06-27	96.690	97.900	95.660	97.390	67.107	2,302,300
2011-06-24	99.080	100.00	96.260	96.670	66.610	5,402,200
2011-06-23	94.090	98.400	93.490	98.350	67.768	4,328,000
2011-06-22	97.250	99.450	95.980	96.080	66.204	3,264,800
2011-06-21	94.260	97.640	94.230	97.520	67.196	3,399,200
2011-06-20	93.390	94.170	92.760	93.480	64.412	2,221,000
2011-06-17	94.630	94.900	93.090	93.620	64.509	3,126,800
2011-06-16	92.690	94.760	91.130	92.930	64.033	3,620,400
2011-06-15	94.660	95.580	92.320	92.440	63.696	4,774,000
2011-06-14	94.900	97.100	94.780	95.870	66.059	2,994,300
2011-06-13	93.150	94.810	92.410	93.450	64.392	3,392,300
2011-06-10	96.170	96.170	92.680	92.870	63.992	4,721,600
2011-06-09	96.750	97.550	95.860	96.580	66.548	3,500,800
2011-06-08	100.65	100.93	95.850	96.230	66.307	5,914,800
2011-06-07	101.60	102.41	100.74	100.98	69.580	2,452,800
2011-06-06	101.21	101.83	99.250	99.950	68.871	2,714,400
2011-06-03	100.67	103.18	99.790	101.40	69.870	2,341,300
2011-06-02	101.35	103.92	101.00	103.09	71.034	3,169,000
2011-06-01	104.79	105.33	100.50	100.64	69.346	3,153,100
2011-05-31	106.73	106.88	103.93	105.24	72.516	2,485,800
2011-05-27	106.06	106.29	104.52	104.97	72.330	2,372,100
2011-05-26	104.77	106.33	104.00	105.85	72.936	2,402,700
2011-05-25	101.82	105.75	101.74	105.11	72.426	3,517,800
2011-05-24	104.94	105.50	102.25	102.68	70.752	3,588,600
2011-05-23	104.08	105.19	102.33	104.16	71.771	3,052,800
2011-05-20	108.98	109.24	106.14	106.41	73.322	2,553,100
2011-05-19	109.31	110.26	108.21	109.51	75.458	2,391,700
2011-05-18	106.80	108.53	105.63	108.19	74.548	3,806,200
2011-05-17	109.52	109.60	105.86	106.49	73.196	3,819,500
2011-05-16	109.74	112.50	109.26	110.12	75.691	2,916,700
2011-05-13	112.50	113.50	110.17	110.29	75.808	2,444,500
2011-05-12	113.67	114.69	111.08	113.12	77.753	2,252,200
2011-05-11	118.10	118.10	113.17	114.04	78.386	3,017,600
2011-05-10	118.07	118.72	117.20	118.41	81.389	1,247,500
2011-05-09	117.62	118.55	116.46	117.59	80.826	1,225,100
2011-05-06	118.35	119.51	116.79	117.24	80.585	2,143,400
2011-05-05	111.75	117.95	110.82	115.89	79.657	3,723,200
2011-05-04	116.48	116.85	112.60	112.66	77.437	3,718,200
2011-05-03	117.25	118.15	115.06	115.93	79.685	2,181,300
2011-05-02	121.32	121.49	118.05	118.29	81.307	2,358,400
2011-04-29	118.38	120.54	117.88	120.18	82.606	2,836,000
2011-04-28	118.68	119.84	117.15	117.75	80.936	2,269,700
2011-04-27	117.40	119.58	115.05	119.08	81.850	3,333,500
2011-04-26	114.59	117.40	114.25	116.39	80.001	6,000,000
2011-04-25	109.42	109.79	108.03	108.20	74.371	1,939,600

← NewerPage 65 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.