Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	107.80	110.68	107.60	109.61	75.165	1,974,400
2011-01-25	106.03	107.20	104.70	107.07	73.423	2,574,500
2011-01-24	105.05	106.31	102.58	106.13	72.779	2,972,700
2011-01-21	109.18	110.20	103.72	105.05	72.038	3,592,600
2011-01-20	111.11	112.07	107.78	108.02	74.075	3,149,000
2011-01-19	113.75	113.91	111.17	111.43	76.413	1,498,500
2011-01-18	113.31	114.81	112.60	113.85	78.073	1,203,900
2011-01-14	112.78	113.24	111.47	112.56	77.188	1,110,000
2011-01-13	111.95	113.25	111.07	112.91	77.428	2,321,500
2011-01-12	112.90	112.90	111.69	111.83	76.687	1,025,100
2011-01-11	111.90	113.11	111.01	111.52	76.475	1,255,600
2011-01-10	109.01	111.77	108.87	111.04	76.146	1,675,700
2011-01-07	110.61	112.06	109.15	109.78	75.282	2,097,600
2011-01-06	113.47	113.88	109.98	110.16	75.542	2,194,700
2011-01-05	110.96	113.66	110.96	112.99	77.483	1,454,500
2011-01-04	112.23	112.25	109.00	111.60	76.530	1,944,000
2011-01-03	111.08	112.07	110.83	111.75	76.633	1,585,800
2010-12-31	109.85	111.87	109.09	110.01	75.439	1,091,000
2010-12-30	110.19	110.89	109.91	110.16	75.542	590,900
2010-12-29	110.20	110.69	109.81	110.13	75.522	734,100
2010-12-28	109.89	110.51	108.87	110.06	75.474	845,800
2010-12-27	110.18	110.27	108.88	109.82	75.309	908,100
2010-12-23	110.87	111.78	110.46	110.91	76.057	937,800
2010-12-22	111.05	111.41	110.38	111.25	76.290	1,223,500
2010-12-21	109.72	111.59	109.25	111.19	76.249	1,218,500
2010-12-20	108.49	109.57	107.68	109.12	74.829	1,241,000
2010-12-17	108.47	109.00	107.80	107.96	74.034	2,071,900
2010-12-16	109.25	109.25	107.14	108.51	74.411	1,221,200
2010-12-15	108.41	110.84	108.04	108.62	74.486	2,171,200
2010-12-14	106.55	109.19	106.55	108.29	74.260	1,924,800
2010-12-13	106.40	107.26	105.70	106.69	73.163	2,145,800
2010-12-10	105.00	105.22	104.00	105.03	72.024	1,006,900
2010-12-09	106.11	106.20	104.00	104.25	71.489	1,342,100
2010-12-08	106.03	106.48	103.57	105.08	72.059	2,215,400
2010-12-07	106.49	107.62	105.60	105.98	72.676	2,573,800
2010-12-06	102.75	105.58	102.43	104.96	71.976	1,465,300
2010-12-03	102.72	103.95	102.26	102.84	70.523	1,932,300
2010-12-02	100.84	104.36	100.52	103.97	71.297	2,367,300
2010-12-01	99.740	101.20	99.250	100.52	68.932	2,508,100
2010-11-30	96.060	97.780	95.590	97.120	66.600	2,463,300
2010-11-29	97.260	97.610	95.500	97.270	66.703	1,450,200
2010-11-26	97.570	98.640	97.400	98.200	67.341	618,900
2010-11-24	95.890	98.730	95.720	98.650	67.649	2,012,300
2010-11-23	93.630	95.190	93.560	94.910	65.085	1,884,400
2010-11-22	94.240	95.750	93.390	95.590	65.551	1,516,700
2010-11-19	93.340	94.440	92.560	94.310	64.673	1,883,100
2010-11-18	93.620	95.340	93.400	93.810	64.330	1,671,500
2010-11-17	91.390	92.710	90.420	92.020	62.923	1,823,500
2010-11-16	92.950	92.990	90.370	91.320	62.444	2,696,000
2010-11-15	94.630	94.710	93.290	93.980	64.263	2,281,400
2010-11-12	93.810	94.830	92.690	94.060	64.318	2,082,300
2010-11-11	93.950	95.020	93.320	95.010	64.967	1,556,800
2010-11-10	93.780	94.970	92.480	94.530	64.639	1,619,100
2010-11-09	95.200	95.510	92.850	93.300	63.798	2,052,700
2010-11-08	95.850	96.100	94.910	95.400	65.234	1,828,000
2010-11-05	95.640	96.630	95.260	96.390	65.911	1,713,800
2010-11-04	93.220	95.720	92.780	95.640	65.398	2,937,700
2010-11-03	91.400	91.680	89.870	91.470	62.547	1,885,200
2010-11-02	88.800	91.760	88.490	91.370	62.478	3,400,100
2010-11-01	87.900	89.500	87.510	88.200	60.311	2,821,900

← NewerPage 67 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.