Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	89.260	89.860	87.940	88.100	60.242	2,839,600
2010-10-28	90.230	90.230	88.240	89.010	60.865	3,118,400
2010-10-27	89.270	90.250	88.220	89.260	61.035	4,038,400
2010-10-26	87.410	91.560	87.000	89.000	60.858	10,456,900
2010-10-25	94.770	96.130	94.260	94.490	64.612	2,034,800
2010-10-22	94.090	94.090	92.500	93.630	64.024	1,328,200
2010-10-21	92.580	93.810	91.830	93.750	64.106	2,588,700
2010-10-20	90.580	93.140	90.360	92.050	62.943	1,583,100
2010-10-19	89.740	91.580	88.800	90.170	61.658	2,494,900
2010-10-18	93.640	93.640	90.800	91.350	62.465	2,866,500
2010-10-15	94.370	94.870	92.410	93.640	64.030	1,855,300
2010-10-14	93.010	94.770	93.000	93.760	64.113	1,900,600
2010-10-13	93.000	93.750	92.550	92.820	63.470	1,697,500
2010-10-12	92.880	92.880	90.680	92.260	63.087	1,774,500
2010-10-11	93.190	94.190	92.500	93.060	63.634	1,070,000
2010-10-08	92.590	93.660	91.520	92.910	63.531	1,812,800
2010-10-07	93.700	93.800	90.830	92.280	63.101	2,555,200
2010-10-06	92.190	93.600	91.930	93.220	63.743	1,873,300
2010-10-05	91.350	92.970	90.630	92.240	63.073	2,479,800
2010-10-04	91.250	91.680	88.850	89.690	61.329	3,094,400
2010-10-01	91.370	91.700	89.660	91.310	62.437	2,543,500
2010-09-30	92.400	92.860	89.680	90.580	61.938	2,607,700
2010-09-29	90.770	91.900	90.350	91.300	62.430	1,917,100
2010-09-28	90.060	91.170	88.240	90.960	62.198	1,971,400
2010-09-27	90.860	90.860	89.340	89.600	61.268	1,831,200
2010-09-24	90.000	92.500	90.000	90.860	62.130	3,285,600
2010-09-23	87.160	89.620	86.750	88.310	60.386	3,239,800
2010-09-22	89.110	90.000	87.670	88.390	60.441	2,249,000
2010-09-21	88.600	90.470	87.850	89.130	60.947	3,432,300
2010-09-20	85.860	88.430	85.320	87.950	60.140	2,676,500
2010-09-17	84.740	85.570	83.020	85.140	58.218	2,746,500
2010-09-16	83.030	84.500	82.770	84.080	57.493	2,203,300
2010-09-15	84.150	84.490	82.300	83.320	56.974	3,102,000
2010-09-14	84.180	85.580	83.650	85.020	58.136	1,744,000
2010-09-13	84.280	84.930	83.340	84.810	57.993	2,502,600
2010-09-10	81.880	82.820	81.240	81.920	56.016	1,734,600
2010-09-09	83.330	83.490	80.850	81.440	55.688	1,508,400
2010-09-08	81.000	82.420	80.340	81.960	56.044	1,915,200
2010-09-07	82.430	82.750	80.750	80.880	55.305	2,242,200
2010-09-03	82.910	84.690	82.160	83.160	56.864	3,054,500
2010-09-02	79.740	81.840	79.090	81.800	55.934	3,320,500
2010-09-01	77.070	81.210	77.000	79.880	54.621	5,080,100
2010-08-31	73.240	75.230	72.510	74.410	50.881	2,664,900
2010-08-30	75.320	76.000	73.660	73.820	50.478	1,961,500
2010-08-27	73.710	76.500	71.970	76.190	52.098	3,183,400
2010-08-26	74.230	75.620	72.480	72.570	49.623	3,194,400
2010-08-25	73.800	74.300	71.510	73.480	50.245	4,159,100
2010-08-24	75.000	76.240	73.760	74.770	51.127	3,401,100
2010-08-23	80.190	80.190	76.040	76.500	52.310	3,334,200
2010-08-20	82.070	82.150	78.650	79.510	54.368	2,834,100
2010-08-19	81.240	82.690	80.390	81.240	55.551	3,441,900
2010-08-18	80.600	82.170	79.370	81.830	55.775	2,484,100
2010-08-17	78.860	81.240	78.690	80.570	54.917	2,447,000
2010-08-16	77.060	78.420	76.000	77.770	53.008	1,508,900
2010-08-13	77.700	78.420	77.020	77.750	52.994	2,055,400
2010-08-12	75.510	78.520	75.000	77.970	53.144	4,736,600
2010-08-11	79.260	80.130	77.170	77.810	53.035	4,582,600
2010-08-10	80.000	81.880	79.560	81.480	55.537	3,047,300
2010-08-09	82.040	82.460	80.760	81.120	55.291	1,879,800
2010-08-06	80.940	82.210	79.650	81.130	55.298	2,542,100

← NewerPage 68 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.