Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	32.830	33.080	31.500	32.430	21.817	2,572,200
2009-05-27	33.530	33.930	32.320	32.730	22.019	2,793,700
2009-05-26	31.620	33.550	31.110	33.470	22.516	2,888,700
2009-05-22	32.390	32.500	31.620	32.060	21.568	3,276,200
2009-05-21	32.100	32.570	31.530	32.210	21.669	4,461,300
2009-05-20	33.140	34.170	32.530	32.850	22.099	5,264,600
2009-05-19	31.600	32.860	31.140	32.720	21.894	3,246,000
2009-05-18	30.080	31.560	30.000	31.510	21.085	2,166,800
2009-05-15	29.920	30.790	29.130	29.550	19.773	2,668,200
2009-05-14	29.600	30.670	29.500	30.000	20.074	2,438,900
2009-05-13	30.640	30.910	29.380	29.410	19.679	3,774,500
2009-05-12	32.860	32.940	30.840	31.560	21.118	3,400,400
2009-05-11	33.130	33.560	32.300	32.520	21.760	2,623,000
2009-05-08	32.230	34.200	31.590	34.020	22.764	5,781,300
2009-05-07	34.300	34.330	30.350	30.550	20.442	6,042,400
2009-05-06	34.400	34.400	32.800	33.890	22.677	3,496,100
2009-05-05	33.900	34.510	33.240	34.000	22.751	3,374,000
2009-05-04	34.570	34.670	33.830	34.140	22.844	4,274,200
2009-05-01	33.900	34.590	33.230	34.000	22.751	5,675,000
2009-04-30	34.520	36.180	33.630	34.000	22.751	6,483,500
2009-04-29	31.620	34.060	31.620	33.490	22.409	3,135,600
2009-04-28	31.010	31.810	30.790	31.250	20.911	1,848,900
2009-04-27	32.430	33.460	31.610	31.870	21.325	4,062,700
2009-04-24	31.630	33.960	31.240	33.380	22.336	3,611,800
2009-04-23	30.010	31.650	29.320	31.500	21.078	4,438,200
2009-04-22	27.680	30.380	27.380	29.810	19.947	3,602,200
2009-04-21	26.970	28.160	26.360	28.030	18.756	3,538,300
2009-04-20	29.380	29.380	27.000	27.240	18.227	2,954,700
2009-04-17	30.130	30.470	29.180	29.790	19.934	2,074,600
2009-04-16	29.190	30.360	28.470	30.040	20.101	2,494,700
2009-04-15	28.720	29.090	28.040	28.650	19.171	2,084,100
2009-04-14	29.970	29.970	28.270	28.810	19.278	2,501,500
2009-04-13	29.660	30.330	28.430	30.160	20.181	2,301,400
2009-04-09	27.640	30.060	27.640	30.020	20.088	3,595,800
2009-04-08	27.340	27.680	26.050	26.690	17.859	2,960,700
2009-04-07	28.990	28.990	27.020	27.110	18.140	3,256,400
2009-04-06	29.360	29.490	28.580	29.390	19.666	3,631,400
2009-04-03	29.010	30.270	28.950	29.700	19.873	4,265,800
2009-04-02	27.140	29.780	27.020	28.920	19.351	4,995,800
2009-04-01	24.990	26.490	24.640	26.350	17.632	2,754,000
2009-03-31	24.940	25.940	24.530	25.450	17.030	3,048,800
2009-03-30	25.260	25.450	23.990	24.530	16.414	2,347,900
2009-03-27	26.400	26.740	26.000	26.240	17.558	2,257,000
2009-03-26	26.380	27.010	25.990	26.930	18.020	3,622,200
2009-03-25	26.350	27.500	24.720	25.850	17.297	3,337,700
2009-03-24	26.690	26.970	25.710	26.350	17.632	3,574,100
2009-03-23	24.390	27.300	24.050	27.280	18.254	4,476,900
2009-03-20	24.320	24.650	23.030	23.480	15.711	3,249,100
2009-03-19	24.740	25.320	24.200	24.250	16.227	3,035,700
2009-03-18	22.590	24.990	22.400	24.480	16.381	3,930,900
2009-03-17	22.500	23.280	21.390	23.280	15.578	3,116,100
2009-03-16	22.790	23.190	22.070	22.510	15.062	4,019,400
2009-03-13	23.040	23.470	21.770	22.520	15.069	3,673,400
2009-03-12	22.150	23.040	21.220	22.900	15.323	2,982,500
2009-03-11	21.570	22.700	21.310	22.260	14.895	3,333,300
2009-03-10	20.160	21.580	19.950	21.370	14.300	3,232,100
2009-03-09	18.970	20.150	18.820	19.610	13.122	3,395,800
2009-03-06	19.750	20.270	18.660	19.340	12.941	4,263,700
2009-03-05	21.130	21.130	19.070	19.480	13.035	4,884,700
2009-03-04	20.700	22.380	20.510	21.940	14.681	6,544,900

← NewerPage 74 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.