Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	47.250	49.400	47.250	48.840	32.985	2,358,500
2009-11-13	46.740	47.100	46.200	46.970	31.722	2,082,600
2009-11-12	46.840	47.380	46.400	46.610	31.479	2,143,800
2009-11-11	47.060	47.730	46.720	47.390	32.006	1,698,400
2009-11-10	46.820	47.490	46.490	46.940	31.702	1,348,500
2009-11-09	46.770	47.190	45.880	47.010	31.749	1,792,300
2009-11-06	46.330	47.070	45.540	46.180	31.188	1,856,200
2009-11-05	46.000	47.090	45.550	47.070	31.790	2,513,100
2009-11-04	45.740	46.910	45.120	45.300	30.594	3,376,900
2009-11-03	43.010	45.160	43.010	44.770	30.236	3,244,800
2009-11-02	43.300	44.660	42.630	44.100	29.784	4,007,800
2009-10-30	47.760	48.900	42.100	43.060	29.081	10,839,400
2009-10-29	45.080	46.120	44.910	45.920	31.013	2,893,500
2009-10-28	46.470	46.610	44.600	44.700	30.189	2,729,800
2009-10-27	48.680	48.800	46.340	46.520	31.418	2,910,700
2009-10-26	48.590	50.350	47.940	48.410	32.695	2,502,200
2009-10-23	50.170	50.510	48.270	48.590	32.816	2,975,200
2009-10-22	50.070	50.260	48.740	50.010	33.775	3,251,100
2009-10-21	50.080	51.540	49.600	50.070	33.816	2,302,300
2009-10-20	51.550	51.650	50.090	50.500	34.106	2,154,200
2009-10-19	49.010	50.770	48.880	50.550	34.140	2,504,800
2009-10-16	48.750	49.090	48.060	48.720	32.904	1,830,900
2009-10-15	48.790	49.380	48.260	49.260	33.269	1,970,500
2009-10-14	47.820	49.080	47.690	48.990	33.086	2,474,600
2009-10-13	47.480	47.590	46.800	47.230	31.898	2,237,000
2009-10-12	47.540	48.150	47.280	47.720	32.229	2,279,800
2009-10-09	47.280	47.550	46.630	47.320	31.958	2,324,000
2009-10-08	45.870	47.600	45.730	47.140	31.837	3,420,400
2009-10-07	44.660	45.450	44.380	45.360	30.635	2,381,100
2009-10-06	44.700	45.380	44.350	44.870	30.304	2,814,400
2009-10-05	42.940	44.130	42.570	44.080	29.770	2,261,800
2009-10-02	42.340	43.250	41.510	42.540	28.730	2,908,600
2009-10-01	44.450	44.530	43.070	43.070	29.088	3,227,500
2009-09-30	44.790	45.220	43.620	44.810	30.263	3,716,500
2009-09-29	44.610	45.430	44.110	44.480	30.040	1,693,600
2009-09-28	44.480	45.120	43.740	44.530	30.074	2,485,600
2009-09-25	43.600	44.420	43.190	44.110	29.790	3,068,100
2009-09-24	45.050	45.490	43.100	43.940	29.676	3,059,500
2009-09-23	45.820	46.170	44.770	45.000	30.392	3,189,300
2009-09-22	45.240	46.110	45.240	45.650	30.831	2,792,000
2009-09-21	45.560	45.560	43.760	44.800	30.256	3,622,300
2009-09-18	47.150	47.370	45.930	46.060	31.107	1,970,700
2009-09-17	47.420	48.620	46.370	46.850	31.641	3,346,900
2009-09-16	47.820	48.290	47.080	47.870	32.330	2,323,200
2009-09-15	47.690	48.050	46.870	47.640	32.174	2,789,000
2009-09-14	47.000	47.700	46.220	47.460	32.053	1,851,900
2009-09-11	47.220	48.190	47.110	47.480	32.066	2,535,500
2009-09-10	46.450	47.000	46.170	46.910	31.681	2,784,200
2009-09-09	46.380	47.360	46.000	47.200	31.877	2,650,600
2009-09-08	47.690	48.250	46.400	46.550	31.438	3,073,600
2009-09-04	45.810	47.110	45.480	46.870	31.654	2,542,500
2009-09-03	44.890	46.070	44.670	46.000	31.067	2,166,900
2009-09-02	44.280	45.410	43.990	44.490	30.047	4,364,100
2009-09-01	45.050	46.760	43.930	44.080	29.770	3,210,600
2009-08-31	44.750	45.480	44.360	45.320	30.608	2,569,800
2009-08-28	46.360	47.000	45.280	45.580	30.783	1,511,400
2009-08-27	45.630	46.450	44.550	45.800	30.932	2,547,700
2009-08-26	47.500	47.760	45.890	46.120	31.148	2,546,400
2009-08-25	47.190	48.300	46.860	48.000	32.418	2,076,900
2009-08-24	47.500	47.970	46.640	46.740	31.567	1,445,200

← NewerPage 72 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.