Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	81.050	81.980	80.150	81.640	55.646	1,940,900
2010-08-04	80.520	81.640	79.470	81.490	55.544	2,886,500
2010-08-03	81.200	81.870	79.470	80.040	54.555	3,143,900
2010-08-02	81.480	82.130	80.780	81.410	55.489	2,388,000
2010-07-30	77.700	80.140	77.010	79.610	54.262	2,580,900
2010-07-29	80.930	81.090	78.270	79.140	53.942	2,400,000
2010-07-28	79.250	80.390	79.010	79.760	54.364	3,043,500
2010-07-27	82.180	82.340	78.620	79.430	54.140	6,302,100
2010-07-26	76.900	78.430	76.700	77.850	53.063	2,917,300
2010-07-23	75.500	77.980	74.600	76.970	52.463	3,089,100
2010-07-22	75.210	76.360	74.600	75.900	51.733	2,723,800
2010-07-21	73.500	75.240	72.770	73.150	49.859	3,241,200
2010-07-20	68.990	72.740	68.820	72.540	49.443	2,450,500
2010-07-19	70.430	71.010	68.520	70.660	48.162	1,924,400
2010-07-16	71.780	72.540	69.360	69.500	47.371	3,625,200
2010-07-15	74.940	74.940	72.050	72.700	49.552	4,563,000
2010-07-14	73.480	75.380	72.900	74.640	50.875	4,053,000
2010-07-13	72.350	74.240	71.960	73.730	50.254	4,266,500
2010-07-12	71.260	71.700	69.870	70.660	48.162	3,155,700
2010-07-09	69.000	71.640	68.370	71.530	48.755	3,400,900
2010-07-08	68.280	69.200	67.190	68.940	46.990	3,937,700
2010-07-07	63.690	67.590	63.580	67.410	45.947	4,362,500
2010-07-06	65.860	66.300	63.040	63.570	43.329	3,913,900
2010-07-02	65.010	65.670	63.710	64.240	43.786	3,766,900
2010-07-01	64.870	66.640	63.240	64.820	44.181	5,136,200
2010-06-30	66.190	67.360	65.020	65.130	44.393	3,268,500
2010-06-29	68.980	69.020	65.500	66.240	45.149	4,498,100
2010-06-28	72.570	72.760	70.400	70.460	48.026	3,046,100
2010-06-25	71.850	72.690	70.540	72.590	49.477	5,343,100
2010-06-24	72.090	72.850	70.750	71.360	48.639	2,625,000
2010-06-23	72.300	73.850	70.610	73.150	49.859	2,393,800
2010-06-22	75.010	75.570	72.010	72.210	49.218	3,050,500
2010-06-21	76.000	77.100	74.330	74.970	51.100	3,687,300
2010-06-18	74.060	74.950	73.350	74.300	50.643	2,796,500
2010-06-17	75.150	75.200	72.960	73.810	50.309	2,259,000
2010-06-16	74.620	75.040	74.040	74.510	50.786	3,103,900
2010-06-15	73.000	75.460	72.980	75.370	51.372	2,652,100
2010-06-14	73.690	74.340	72.080	72.410	49.355	2,619,200
2010-06-11	69.040	72.430	68.920	72.220	49.225	2,585,100
2010-06-10	67.570	70.840	67.570	70.480	48.039	3,982,600
2010-06-09	65.950	67.510	65.400	65.890	44.911	3,417,100
2010-06-08	63.500	65.500	62.800	65.190	44.434	2,923,400
2010-06-07	66.520	66.520	62.860	62.940	42.900	3,060,900
2010-06-04	69.000	70.000	65.500	66.350	45.224	4,142,600
2010-06-03	71.220	72.000	69.140	70.540	48.080	3,427,800
2010-06-02	67.170	69.890	66.160	69.780	47.562	2,779,600
2010-06-01	67.080	69.100	66.050	66.090	45.047	1,911,800
2010-05-28	69.780	70.200	67.020	67.980	46.335	3,170,300
2010-05-27	68.100	69.620	67.730	69.590	47.433	2,377,400
2010-05-26	66.420	68.620	65.540	65.980	44.972	3,562,400
2010-05-25	61.450	65.110	60.500	64.940	44.263	4,194,500
2010-05-24	66.000	66.810	64.070	64.230	43.779	2,162,600
2010-05-21	62.000	66.200	60.360	65.870	44.897	4,074,500
2010-05-20	66.030	66.080	62.000	63.700	43.418	7,800,300
2010-05-19	68.040	69.770	66.510	68.470	46.669	3,783,300
2010-05-18	73.040	73.450	69.510	69.950	47.559	2,625,300
2010-05-17	71.750	72.440	68.710	71.270	48.456	4,033,200
2010-05-14	73.290	73.310	70.680	71.550	48.647	4,568,600
2010-05-13	75.180	76.230	73.650	74.040	50.339	2,855,100
2010-05-12	72.740	75.450	72.520	75.090	51.053	2,981,300

← NewerPage 69 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.