Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	70.770	72.950	70.600	71.760	48.789	2,946,800
2010-05-10	69.720	72.380	69.600	72.130	49.041	4,854,300
2010-05-07	64.850	68.490	64.570	65.310	44.404	6,749,900
2010-05-06	69.950	72.000	58.910	67.240	45.716	8,957,800
2010-05-05	68.820	71.800	67.300	70.410	47.871	4,479,100
2010-05-04	71.960	72.010	69.330	70.650	48.035	5,014,200
2010-05-03	72.670	74.250	72.600	73.250	49.802	2,891,000
2010-04-30	75.750	76.560	72.050	72.230	49.109	3,565,500
2010-04-29	74.710	76.950	74.220	75.790	51.529	4,009,900
2010-04-28	73.200	74.950	73.070	73.810	50.183	4,623,600
2010-04-27	74.450	76.350	71.990	72.400	49.224	9,373,000
2010-04-26	70.240	71.500	70.010	70.310	47.803	2,942,100
2010-04-23	68.260	69.840	67.570	69.760	47.430	2,334,100
2010-04-22	65.980	68.320	64.780	68.060	46.274	1,881,100
2010-04-21	67.440	67.920	65.950	66.740	45.376	2,356,100
2010-04-20	66.910	69.350	66.810	67.040	45.580	3,173,300
2010-04-19	65.770	66.630	64.560	65.930	44.826	1,873,700
2010-04-16	66.700	67.170	65.000	65.910	44.812	2,088,200
2010-04-15	67.540	67.980	66.440	67.010	45.560	2,128,500
2010-04-14	66.160	67.790	66.100	67.720	46.043	2,047,600
2010-04-13	65.160	66.120	65.030	66.060	44.914	1,656,600
2010-04-12	66.450	66.450	64.920	65.130	44.282	2,838,400
2010-04-09	66.730	66.730	65.610	66.070	44.921	3,111,300
2010-04-08	64.360	65.590	63.750	65.030	44.214	3,117,600
2010-04-07	64.740	65.350	64.210	64.710	43.996	2,630,300
2010-04-06	65.370	65.460	64.900	65.120	44.275	2,415,400
2010-04-05	62.820	65.980	62.820	65.630	44.622	3,273,700
2010-04-01	62.470	63.630	61.960	62.340	42.385	2,262,900
2010-03-31	61.930	62.490	61.610	61.950	42.120	2,397,000
2010-03-30	63.220	63.230	61.580	62.150	42.256	2,284,200
2010-03-29	62.900	63.180	62.430	63.080	42.888	2,177,000
2010-03-26	61.830	63.400	61.630	62.360	42.398	1,880,200
2010-03-25	62.540	63.440	61.520	61.560	41.854	2,615,600
2010-03-24	62.320	63.200	61.760	61.810	42.024	3,131,500
2010-03-23	60.090	62.690	60.090	62.350	42.391	3,014,900
2010-03-22	57.900	60.270	57.650	59.950	40.760	1,820,600
2010-03-19	58.160	60.180	58.060	58.160	39.543	3,043,300
2010-03-18	59.890	60.450	58.860	59.330	40.338	3,887,000
2010-03-17	61.650	61.650	59.960	60.170	40.909	3,462,400
2010-03-16	60.410	61.020	58.990	60.700	41.270	3,562,000
2010-03-15	59.890	60.240	58.940	60.220	40.943	2,589,700
2010-03-12	60.240	60.500	59.650	60.370	41.045	2,220,000
2010-03-11	59.880	59.930	58.560	59.440	40.413	2,389,100
2010-03-10	61.370	61.370	59.540	60.230	40.950	4,113,000
2010-03-09	59.750	61.470	59.500	61.130	41.562	2,504,200
2010-03-08	60.710	60.930	59.720	60.020	40.807	2,069,200
2010-03-05	60.030	60.990	59.750	60.700	41.270	2,550,300
2010-03-04	59.350	60.360	59.100	59.730	40.610	2,610,800
2010-03-03	59.580	60.470	58.880	59.180	40.236	2,724,700
2010-03-02	59.490	59.520	58.730	59.240	40.277	3,112,900
2010-03-01	57.200	59.030	57.200	58.960	40.087	2,341,300
2010-02-26	55.990	57.010	55.170	56.780	38.604	1,675,000
2010-02-25	54.480	56.210	53.860	56.030	38.095	2,192,600
2010-02-24	56.180	56.790	55.520	55.950	38.040	2,428,600
2010-02-23	57.030	57.640	55.270	55.640	37.829	2,451,500
2010-02-22	58.470	58.470	56.960	57.180	38.876	1,993,600
2010-02-19	57.110	58.630	56.890	57.930	39.386	1,946,700
2010-02-18	56.120	57.600	55.840	57.490	39.087	1,744,900
2010-02-17	57.500	57.500	55.960	56.460	38.387	2,400,800
2010-02-16	56.140	57.450	55.950	57.110	38.710	3,499,800

← NewerPage 70 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.