Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	22.630	24.830	22.350	24.570	16.311	4,768,600
2008-12-02	23.320	23.650	22.400	23.440	15.561	3,585,000
2008-12-01	24.550	25.000	22.500	22.510	14.943	4,744,000
2008-11-28	24.320	25.900	24.000	25.580	16.981	1,411,800
2008-11-26	21.510	25.200	21.510	24.560	16.304	4,443,500
2008-11-25	22.510	24.100	22.470	23.620	15.680	4,892,900
2008-11-24	21.140	23.140	20.590	22.490	14.930	5,665,300
2008-11-21	18.340	20.580	18.030	20.580	13.662	5,300,900
2008-11-20	19.340	20.440	17.700	17.780	11.803	6,383,100
2008-11-19	20.890	21.060	19.570	19.650	13.045	6,397,900
2008-11-18	20.330	21.240	20.000	21.050	13.858	5,802,800
2008-11-17	21.200	21.940	20.520	20.600	13.562	4,011,800
2008-11-14	22.390	23.050	21.040	21.590	14.214	5,565,900
2008-11-13	19.960	22.900	19.550	22.590	14.872	7,099,600
2008-11-12	21.900	22.820	19.610	19.810	13.042	4,545,200
2008-11-11	22.360	22.610	21.150	21.820	14.365	4,279,900
2008-11-10	25.850	26.500	21.900	22.440	14.773	5,525,000
2008-11-07	23.920	24.920	23.040	24.590	16.189	3,454,600
2008-11-06	27.180	27.180	22.970	23.070	15.188	6,118,600
2008-11-05	28.540	29.510	26.520	26.810	17.650	3,748,800
2008-11-04	27.750	29.400	27.000	28.870	19.006	4,751,500
2008-11-03	26.990	27.580	25.710	26.430	17.400	5,426,700
2008-10-31	30.020	30.530	25.850	26.150	17.216	11,154,100
2008-10-30	33.170	33.610	30.570	31.680	20.856	3,757,800
2008-10-29	30.400	33.500	29.460	31.140	20.501	4,479,400
2008-10-28	27.650	30.730	26.000	30.460	20.053	4,025,100
2008-10-27	26.380	29.060	25.780	26.750	17.611	3,876,000
2008-10-24	25.190	27.820	25.190	26.950	17.742	4,819,900
2008-10-23	30.740	31.240	27.080	28.750	18.927	5,165,900
2008-10-22	31.360	32.830	29.050	30.450	20.046	5,642,200
2008-10-21	33.760	33.970	31.560	32.610	21.468	5,956,700
2008-10-20	32.730	34.880	32.290	34.500	22.713	3,030,500
2008-10-17	32.010	33.990	30.000	32.210	21.205	4,861,000
2008-10-16	30.990	32.820	27.930	32.700	21.528	5,556,800
2008-10-15	34.500	34.800	29.950	30.070	19.796	4,360,500
2008-10-14	41.920	43.400	33.300	35.000	23.042	5,397,700
2008-10-13	33.930	39.050	33.440	39.050	25.708	4,665,000
2008-10-10	30.360	34.090	28.520	31.990	21.060	7,206,800
2008-10-09	36.580	37.440	32.580	32.650	21.495	4,707,200
2008-10-08	33.200	38.240	33.100	35.350	23.272	6,738,700
2008-10-07	36.610	38.820	34.850	34.940	23.002	5,781,600
2008-10-06	34.340	36.560	32.690	36.080	23.753	5,505,600
2008-10-03	38.010	40.050	36.760	37.090	24.418	6,875,700
2008-10-02	41.730	41.750	38.140	38.140	25.109	5,973,500
2008-10-01	44.000	45.630	42.190	42.770	28.157	5,243,700
2008-09-30	42.580	44.170	40.070	43.720	28.783	7,678,800
2008-09-29	45.040	45.040	40.060	41.690	27.446	10,058,100
2008-09-26	46.990	47.650	44.050	46.030	30.303	9,265,400
2008-09-25	53.300	53.480	47.590	48.650	32.028	6,555,700
2008-09-24	57.930	58.730	52.230	53.090	34.951	3,491,500
2008-09-23	56.880	59.660	56.440	57.640	37.947	2,996,600
2008-09-22	58.000	60.820	56.660	57.750	38.019	3,888,800
2008-09-19	57.580	60.400	55.940	58.680	38.631	4,472,600
2008-09-18	54.020	55.730	48.880	54.410	35.820	4,103,100
2008-09-17	56.840	56.840	53.100	53.430	35.175	3,316,000
2008-09-16	52.990	58.100	51.770	57.360	37.762	4,471,500
2008-09-15	56.180	58.450	53.080	54.240	35.708	4,116,200
2008-09-12	57.930	59.220	56.660	58.450	38.480	2,054,500
2008-09-11	55.850	58.050	54.470	58.050	38.216	2,815,500
2008-09-10	54.280	57.190	54.280	56.640	37.288	4,269,100

← NewerPage 76 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.