Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	53.750	56.440	53.080	54.950	37.246	4,198,100
2010-02-11	51.890	55.840	51.890	54.860	37.185	4,053,400
2010-02-10	52.010	52.480	51.460	51.980	35.233	2,198,500
2010-02-09	51.170	52.890	51.000	52.240	35.409	2,641,200
2010-02-08	50.260	51.520	49.930	50.110	33.965	2,097,900
2010-02-05	49.930	50.570	48.890	50.480	34.216	3,215,000
2010-02-04	51.010	51.210	49.820	50.100	33.958	2,765,300
2010-02-03	51.110	53.050	51.020	51.840	35.138	3,425,700
2010-02-02	50.150	52.260	49.120	51.090	34.629	8,399,900
2010-02-01	45.730	46.980	45.550	46.940	31.817	2,299,600
2010-01-29	46.080	46.770	44.980	45.160	30.610	2,110,900
2010-01-28	46.850	46.940	45.130	45.550	30.874	1,538,100
2010-01-27	47.060	47.210	44.840	46.410	31.457	3,368,300
2010-01-26	47.430	48.400	46.820	47.290	32.054	2,935,300
2010-01-25	48.700	49.190	47.280	47.630	32.284	1,626,500
2010-01-22	49.240	49.240	47.740	47.770	32.379	2,049,400
2010-01-21	51.310	51.640	48.980	49.470	33.531	2,264,300
2010-01-20	52.410	52.410	50.620	51.470	34.887	2,002,000
2010-01-19	50.840	52.940	50.590	52.940	35.883	1,689,400
2010-01-15	51.980	52.480	51.380	51.730	35.063	2,039,900
2010-01-14	51.790	53.210	51.270	52.890	35.849	1,802,900
2010-01-13	52.180	53.250	51.360	52.780	35.775	2,413,300
2010-01-12	53.660	53.950	52.840	53.350	36.161	3,841,800
2010-01-11	53.610	55.410	53.500	55.000	37.280	3,159,800
2010-01-08	50.350	54.420	50.100	53.670	36.378	4,848,000
2010-01-07	48.260	51.050	48.250	50.950	34.535	3,558,600
2010-01-06	47.850	48.620	47.780	48.490	32.867	1,745,900
2010-01-05	47.250	48.180	46.960	48.050	32.569	1,592,300
2010-01-04	46.350	47.110	46.260	46.940	31.817	1,148,600
2009-12-31	46.350	46.650	45.850	45.860	31.084	683,500
2009-12-30	46.500	46.800	46.200	46.390	31.444	811,300
2009-12-29	47.500	47.500	46.790	46.840	31.749	773,000
2009-12-28	47.400	47.740	47.280	47.410	32.135	855,200
2009-12-24	47.260	47.710	47.120	47.530	32.216	357,200
2009-12-23	47.000	47.410	46.470	47.350	32.094	1,079,400
2009-12-22	47.000	47.100	46.440	46.760	31.695	2,410,800
2009-12-21	47.370	47.490	46.840	47.190	31.986	2,205,700
2009-12-18	46.860	47.140	46.660	47.110	31.932	1,935,700
2009-12-17	46.220	46.800	46.010	46.500	31.518	1,333,500
2009-12-16	46.260	47.100	46.120	46.770	31.701	1,917,500
2009-12-15	46.400	46.630	45.920	46.110	31.254	2,244,300
2009-12-14	46.000	46.710	45.450	46.560	31.559	1,711,800
2009-12-11	46.590	46.740	45.300	45.590	30.901	1,841,200
2009-12-10	45.810	46.630	45.680	46.350	31.417	2,349,300
2009-12-09	44.700	45.900	44.570	45.740	31.003	2,555,500
2009-12-08	44.610	45.190	44.230	44.960	30.474	2,884,000
2009-12-07	45.070	45.750	44.600	45.080	30.556	3,173,500
2009-12-04	43.690	44.290	42.610	43.700	29.620	2,304,500
2009-12-03	43.600	44.360	42.990	43.050	29.180	3,393,000
2009-12-02	46.750	46.870	43.050	43.420	29.431	8,007,600
2009-12-01	45.540	47.570	45.420	47.160	31.966	3,175,000
2009-11-30	45.400	45.790	44.400	44.900	30.434	2,483,900
2009-11-27	44.860	46.070	44.160	45.340	30.732	755,800
2009-11-25	46.180	46.670	45.660	46.340	31.410	1,636,600
2009-11-24	46.670	46.960	45.740	46.080	31.234	1,985,600
2009-11-23	47.430	47.940	46.630	46.790	31.715	1,487,800
2009-11-20	46.760	46.930	45.850	46.500	31.518	1,644,200
2009-11-19	47.680	47.800	46.660	47.180	31.979	1,387,800
2009-11-18	48.690	48.690	47.670	48.140	32.630	1,334,500
2009-11-17	48.780	48.780	47.750	48.510	32.762	1,468,700

← NewerPage 71 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.