Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	109.00	109.87	108.45	108.94	74.880	1,912,100
2011-04-20	107.15	108.32	106.25	108.15	74.337	2,549,900
2011-04-19	103.83	106.51	103.83	105.33	72.399	1,896,200
2011-04-18	103.47	103.52	101.16	102.82	70.674	2,675,200
2011-04-15	105.71	106.07	104.53	105.13	72.261	2,163,100
2011-04-14	104.88	105.47	103.30	105.32	72.392	2,171,900
2011-04-13	106.74	108.00	105.00	105.89	72.784	1,948,300
2011-04-12	106.17	106.67	104.15	105.72	72.667	2,935,000
2011-04-11	108.87	108.98	106.59	107.42	73.835	1,735,900
2011-04-08	111.00	111.22	107.41	108.89	74.846	1,846,800
2011-04-07	109.66	111.60	108.71	110.17	75.726	1,533,300
2011-04-06	111.17	111.98	109.65	110.26	75.787	1,833,900
2011-04-05	111.32	111.87	109.29	110.95	76.262	2,443,700
2011-04-04	112.04	112.20	110.46	110.83	76.179	1,904,000
2011-04-01	110.88	113.65	110.52	111.30	76.502	3,433,500
2011-03-31	109.24	110.33	108.58	109.62	75.347	1,957,000
2011-03-30	108.90	110.75	108.64	109.57	75.313	2,567,400
2011-03-29	104.76	108.05	104.50	107.63	73.980	2,817,600
2011-03-28	104.86	105.41	104.29	104.92	72.117	2,228,500
2011-03-25	104.10	105.80	104.07	104.54	71.856	2,045,300
2011-03-24	103.84	104.49	102.68	103.77	71.326	2,545,900
2011-03-23	101.44	103.17	100.01	102.68	70.577	1,929,800
2011-03-22	102.93	102.93	100.83	101.70	69.904	2,202,700
2011-03-21	102.03	103.36	101.29	102.57	70.502	2,329,400
2011-03-18	101.97	102.50	99.500	99.920	68.680	3,387,700
2011-03-17	101.25	101.95	99.300	99.970	68.715	2,207,200
2011-03-16	100.09	101.77	97.850	98.930	68.000	3,181,100
2011-03-15	94.160	100.50	93.500	99.930	68.687	4,868,800
2011-03-14	98.190	99.480	96.600	97.550	67.051	2,270,600
2011-03-11	97.200	99.300	96.900	98.730	67.862	3,396,800
2011-03-10	97.980	99.440	95.830	98.650	67.807	3,450,000
2011-03-09	99.640	101.00	98.700	100.07	68.783	1,810,700
2011-03-08	100.21	101.16	98.620	100.09	68.797	2,271,500
2011-03-07	102.49	103.07	99.360	99.700	68.529	2,511,100
2011-03-04	104.20	104.34	101.50	102.50	70.454	2,348,900
2011-03-03	102.09	104.58	101.56	103.94	71.443	2,738,800
2011-03-02	99.880	101.93	99.070	100.30	68.941	3,169,300
2011-03-01	102.38	102.38	98.920	99.920	68.680	2,032,300
2011-02-28	102.96	103.81	100.80	101.12	69.505	2,352,200
2011-02-25	102.21	103.05	101.25	102.33	70.337	2,518,000
2011-02-24	100.73	103.55	99.510	100.87	69.333	2,813,800
2011-02-23	102.65	102.97	97.200	100.69	69.209	6,356,300
2011-02-22	107.98	108.18	102.76	103.08	70.852	4,107,200
2011-02-18	112.18	112.50	109.82	110.04	75.636	2,374,300
2011-02-17	110.95	112.20	110.33	111.82	76.860	1,944,300
2011-02-16	113.38	113.80	110.88	110.99	76.289	2,085,100
2011-02-15	113.50	113.53	111.37	112.65	77.250	1,924,600
2011-02-14	112.81	114.30	112.36	113.54	77.860	2,569,800
2011-02-11	110.64	112.25	110.64	111.70	76.598	1,918,900
2011-02-10	110.54	112.13	109.77	111.14	76.214	1,678,700
2011-02-09	111.16	112.29	110.22	111.80	76.667	2,273,200
2011-02-08	112.05	112.39	110.00	111.70	76.598	2,496,100
2011-02-07	110.23	112.14	109.70	111.81	76.674	3,315,800
2011-02-04	107.67	110.14	107.05	109.69	75.220	3,489,900
2011-02-03	107.40	107.94	105.50	107.65	73.821	3,227,300
2011-02-02	107.00	108.65	106.19	106.89	73.300	3,369,400
2011-02-01	106.98	108.32	101.85	107.41	73.656	6,930,700
2011-01-31	106.70	109.48	105.16	105.88	72.607	3,892,600
2011-01-28	110.23	110.33	104.96	105.38	72.264	2,511,900
2011-01-27	110.65	111.92	109.18	109.92	75.378	2,059,700

← NewerPage 66 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.