Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	18.620	21.390	18.620	19.800	13.249	9,783,100
2009-03-02	20.160	20.500	18.340	18.450	12.346	4,741,200
2009-02-27	20.130	21.350	19.850	20.800	13.918	5,761,400
2009-02-26	21.030	21.130	20.430	20.630	13.804	5,130,800
2009-02-25	20.820	21.830	20.330	20.510	13.724	5,369,000
2009-02-24	20.480	22.210	20.330	21.950	14.688	3,572,800
2009-02-23	21.780	21.950	20.310	20.400	13.650	4,691,300
2009-02-20	20.830	21.710	20.450	21.340	14.279	4,190,200
2009-02-19	22.610	23.050	21.220	21.340	14.279	3,428,500
2009-02-18	22.400	22.920	21.490	22.230	14.875	4,915,700
2009-02-17	23.060	23.490	21.710	22.170	14.718	4,721,800
2009-02-13	24.880	25.440	24.550	24.620	16.344	3,162,500
2009-02-12	25.260	25.720	23.690	24.920	16.543	4,858,200
2009-02-11	25.830	26.480	25.290	25.890	17.187	2,503,200
2009-02-10	27.120	27.990	25.280	25.550	16.962	4,194,300
2009-02-09	28.270	28.590	27.090	27.450	18.223	3,746,400
2009-02-06	27.110	28.900	26.610	28.250	18.754	3,573,500
2009-02-05	25.160	27.140	24.930	26.480	17.579	3,792,300
2009-02-04	25.480	26.100	24.180	25.520	16.942	3,489,800
2009-02-03	24.300	25.710	24.120	24.490	16.258	6,116,500
2009-02-02	23.540	24.580	22.800	24.300	16.132	5,931,200
2009-01-30	25.600	25.730	23.710	23.980	15.919	3,529,900
2009-01-29	26.070	26.260	24.980	25.160	16.703	3,007,600
2009-01-28	26.280	26.860	25.020	26.530	17.612	4,143,100
2009-01-27	24.990	25.870	24.400	24.690	16.391	3,473,800
2009-01-26	24.570	26.440	24.220	24.670	16.377	3,162,500
2009-01-23	24.370	26.530	24.000	25.560	16.968	2,287,600
2009-01-22	25.500	25.950	24.810	25.350	16.829	3,499,100
2009-01-21	24.500	26.250	24.040	26.140	17.353	3,436,900
2009-01-20	26.190	26.190	23.820	24.050	15.966	3,055,500
2009-01-16	26.470	26.810	24.980	26.320	17.473	3,448,900
2009-01-15	24.330	26.190	23.650	26.100	17.327	3,747,600
2009-01-14	25.600	25.820	24.000	24.520	16.278	4,101,100
2009-01-13	26.090	26.930	25.330	26.420	17.539	3,432,300
2009-01-12	28.280	28.480	25.790	26.180	17.380	3,565,300
2009-01-09	29.580	29.790	27.520	28.330	18.807	3,947,500
2009-01-08	27.690	29.830	27.130	29.580	19.637	5,111,200
2009-01-07	30.530	30.590	27.730	27.940	18.548	5,049,800
2009-01-06	29.840	31.770	29.310	31.610	20.985	5,419,900
2009-01-05	28.910	30.180	28.710	30.020	19.929	4,435,500
2009-01-02	26.820	29.370	26.390	29.240	19.411	2,921,000
2008-12-31	25.580	27.080	25.580	26.730	17.745	2,218,400
2008-12-30	24.480	25.550	24.460	25.530	16.948	2,032,900
2008-12-29	24.990	25.000	23.510	24.270	16.112	1,693,300
2008-12-26	25.070	25.360	24.540	25.120	16.676	924,700
2008-12-24	24.940	25.080	24.290	24.990	16.590	627,600
2008-12-23	24.940	25.690	24.480	24.840	16.490	2,314,400
2008-12-22	26.450	26.610	24.290	24.850	16.497	2,744,600
2008-12-19	25.730	26.940	25.200	26.510	17.599	4,420,700
2008-12-18	26.870	26.870	25.040	25.360	16.835	4,150,700
2008-12-17	24.870	26.360	24.680	26.050	17.293	3,060,300
2008-12-16	24.130	25.580	23.500	25.390	16.855	4,927,900
2008-12-15	25.220	25.690	23.500	24.030	15.952	2,925,000
2008-12-12	23.530	25.250	23.000	24.870	16.510	3,514,500
2008-12-11	25.370	26.730	24.620	24.920	16.543	5,896,000
2008-12-10	27.220	27.490	26.100	26.830	17.811	3,633,500
2008-12-09	24.530	27.920	24.520	26.870	17.838	5,295,100
2008-12-08	24.050	25.870	23.940	25.190	16.723	4,169,600
2008-12-05	22.030	23.300	21.000	23.190	15.395	3,258,500
2008-12-04	24.040	24.360	21.930	22.510	14.943	3,946,500

← NewerPage 75 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.