Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	46.200	47.240	45.190	47.030	31.763	2,413,300
2009-08-20	44.850	45.640	44.310	45.420	30.675	2,311,600
2009-08-19	43.990	45.330	43.250	44.480	30.040	2,589,800
2009-08-18	44.380	45.450	44.340	44.920	30.219	3,089,900
2009-08-17	45.360	45.420	43.800	44.120	29.681	3,467,600
2009-08-14	48.700	48.700	46.230	46.830	31.504	2,539,800
2009-08-13	46.880	48.710	46.180	48.490	32.621	3,224,800
2009-08-12	45.440	46.760	44.820	46.420	31.228	2,855,800
2009-08-11	46.580	46.760	44.680	45.020	30.287	3,476,900
2009-08-10	46.710	47.680	46.370	47.320	31.834	2,548,600
2009-08-07	46.020	48.000	45.250	47.140	31.713	3,340,800
2009-08-06	44.810	46.180	44.720	45.050	30.307	3,736,400
2009-08-05	44.990	45.400	44.160	44.920	30.219	3,403,600
2009-08-04	44.160	45.390	43.470	44.840	30.165	2,941,900
2009-08-03	44.120	44.780	43.370	44.570	29.984	2,707,900
2009-07-31	40.720	43.570	40.720	43.010	28.934	3,243,900
2009-07-30	40.550	42.420	40.550	41.310	27.791	3,852,200
2009-07-29	39.770	40.090	38.720	39.730	26.728	2,933,000
2009-07-28	40.470	41.450	39.380	40.290	27.105	3,537,900
2009-07-27	42.010	42.340	40.580	41.130	27.670	2,492,700
2009-07-24	41.130	41.660	40.380	41.630	28.006	1,908,000
2009-07-23	39.660	41.320	39.230	41.240	27.744	2,269,900
2009-07-22	39.220	40.300	39.190	39.530	26.593	2,744,300
2009-07-21	40.790	42.110	39.170	39.770	26.755	5,552,200
2009-07-20	36.900	38.620	36.900	38.490	25.894	2,614,200
2009-07-17	35.810	36.760	35.750	36.420	24.501	2,218,200
2009-07-16	34.960	36.330	34.960	36.170	24.333	1,526,800
2009-07-15	33.350	35.370	33.190	35.220	23.694	3,247,200
2009-07-14	33.330	33.330	32.360	32.680	21.985	2,802,000
2009-07-13	32.250	33.210	31.430	33.180	22.321	2,047,300
2009-07-10	32.140	32.650	31.610	32.140	21.622	2,015,800
2009-07-09	32.280	33.070	32.280	32.550	21.898	1,961,700
2009-07-08	32.400	32.490	31.320	32.080	21.581	2,584,600
2009-07-07	34.150	34.200	32.230	32.250	21.696	1,992,700
2009-07-06	33.940	34.590	33.460	34.210	23.014	1,556,200
2009-07-02	34.760	35.010	34.250	34.250	23.041	1,986,600
2009-07-01	35.460	36.740	35.460	35.950	24.185	2,219,800
2009-06-30	35.890	36.330	34.480	35.210	23.687	2,958,500
2009-06-29	35.070	36.760	34.850	36.090	24.279	3,013,600
2009-06-26	34.080	34.970	34.070	34.900	23.479	4,295,600
2009-06-25	32.060	34.370	32.060	34.260	23.048	2,809,500
2009-06-24	31.910	33.350	31.890	32.490	21.857	2,608,000
2009-06-23	30.940	31.590	30.750	31.460	21.164	2,584,800
2009-06-22	31.760	31.820	30.550	30.590	20.579	1,989,800
2009-06-19	32.380	32.880	31.980	32.240	21.689	2,009,900
2009-06-18	32.470	32.680	31.610	32.000	21.528	2,550,200
2009-06-17	32.500	33.150	31.940	32.620	21.945	3,435,800
2009-06-16	34.940	34.940	33.520	33.560	22.577	2,891,500
2009-06-15	34.600	34.650	33.180	34.020	22.886	2,265,800
2009-06-12	35.680	35.790	34.680	35.490	23.875	1,503,600
2009-06-11	35.960	36.600	35.780	36.260	24.393	1,678,800
2009-06-10	36.710	37.000	35.070	35.810	24.091	1,599,800
2009-06-09	35.590	36.290	35.380	35.990	24.212	1,833,800
2009-06-08	35.570	36.270	35.000	35.940	24.178	1,478,000
2009-06-05	37.380	37.400	35.920	36.240	24.380	2,690,200
2009-06-04	35.390	36.350	35.240	36.230	24.373	1,670,100
2009-06-03	36.010	36.370	34.590	35.120	23.627	2,811,300
2009-06-02	35.710	37.050	34.990	36.450	24.521	3,412,500
2009-06-01	33.340	35.980	33.040	35.740	24.044	4,685,000
2009-05-29	32.990	33.380	32.380	32.430	21.817	5,305,200

← NewerPage 73 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.