Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	59.950	60.710	53.420	53.490	35.214	3,715,700
2008-09-08	62.980	63.400	59.040	60.230	39.652	3,024,500
2008-09-05	57.390	59.680	56.770	59.460	39.145	3,021,200
2008-09-04	60.660	60.660	57.730	58.100	38.249	3,603,000
2008-09-03	63.560	64.230	61.020	61.720	40.633	3,002,600
2008-09-02	66.790	67.740	62.850	63.610	41.877	2,692,000
2008-08-29	66.920	67.000	65.090	65.160	42.897	1,505,100
2008-08-28	65.010	67.870	65.010	67.370	44.352	1,883,700
2008-08-27	64.800	65.140	63.320	64.730	42.614	2,182,900
2008-08-26	66.020	66.550	63.440	64.580	42.515	3,051,500
2008-08-25	66.730	67.650	65.810	65.950	43.417	1,886,100
2008-08-22	65.930	66.870	65.000	66.490	43.773	1,905,200
2008-08-21	66.570	66.690	64.710	65.450	43.088	1,736,900
2008-08-20	66.600	67.600	65.270	67.510	44.444	2,405,200
2008-08-19	68.260	68.740	65.950	66.620	43.743	2,287,000
2008-08-18	70.000	71.000	68.240	68.790	45.168	1,403,700
2008-08-15	70.370	71.110	69.510	70.000	45.963	1,975,500
2008-08-14	70.470	71.920	69.310	70.990	46.613	1,850,400
2008-08-13	70.000	71.530	68.850	70.850	46.521	2,375,900
2008-08-12	72.970	73.450	70.130	70.510	46.297	2,537,200
2008-08-11	69.770	74.000	68.450	73.220	48.077	2,723,700
2008-08-08	67.860	70.980	66.810	69.770	45.812	2,438,700
2008-08-07	69.270	69.840	68.270	68.550	45.010	2,551,800
2008-08-06	67.350	70.610	65.960	70.240	46.120	2,813,400
2008-08-05	66.980	68.360	66.800	67.660	44.426	2,192,400
2008-08-04	67.140	67.330	65.030	66.170	43.448	2,782,300
2008-08-01	67.200	68.310	65.760	67.640	44.413	3,105,200
2008-07-31	69.900	69.900	66.060	66.340	43.559	4,901,600
2008-07-30	71.770	75.980	69.870	70.500	46.291	7,758,500
2008-07-29	64.850	66.430	62.660	66.020	43.349	3,442,000
2008-07-28	66.690	67.500	64.080	64.410	42.292	2,897,400
2008-07-25	66.490	66.560	65.000	66.030	43.356	2,017,700
2008-07-24	69.750	69.750	65.170	65.370	42.922	3,445,400
2008-07-23	70.190	72.490	69.490	69.740	45.792	3,673,100
2008-07-22	68.600	70.460	68.300	70.050	45.995	3,362,500
2008-07-21	66.510	69.440	66.510	69.310	45.509	2,881,200
2008-07-18	67.250	68.470	65.460	66.320	43.546	1,880,400
2008-07-17	65.900	68.100	65.310	67.320	44.203	2,834,800
2008-07-16	63.480	67.650	62.940	65.020	42.693	4,844,700
2008-07-15	65.660	65.700	61.640	63.470	41.675	5,677,300
2008-07-14	66.890	67.680	65.950	67.320	44.203	2,880,400
2008-07-11	65.210	67.950	63.780	65.950	43.303	3,011,500
2008-07-10	65.000	67.080	63.500	66.100	43.402	2,986,900
2008-07-09	66.600	66.980	65.020	65.130	42.765	3,473,700
2008-07-08	64.350	65.940	62.970	65.730	43.159	5,407,200
2008-07-07	61.750	64.680	61.510	64.050	42.056	5,099,100
2008-07-03	61.040	62.550	61.040	61.720	40.526	2,474,700
2008-07-02	65.380	67.080	61.590	61.770	40.559	4,170,100
2008-07-01	64.660	66.120	62.420	65.090	42.739	4,708,500
2008-06-30	64.320	66.560	62.960	65.520	43.021	3,247,400
2008-06-27	66.440	66.440	63.770	64.340	42.246	4,458,600
2008-06-26	71.890	71.890	66.460	66.700	43.796	5,162,200
2008-06-25	71.000	73.370	70.430	72.570	47.650	2,682,200
2008-06-24	73.310	73.550	70.220	70.850	46.521	2,954,600
2008-06-23	73.260	74.970	72.350	73.580	48.313	4,210,600
2008-06-20	72.470	72.480	70.090	70.660	46.396	2,687,000
2008-06-19	72.000	73.000	70.730	72.370	47.519	1,616,100
2008-06-18	72.370	72.960	70.470	71.870	47.190	2,091,500
2008-06-17	74.760	74.900	72.580	73.050	47.965	2,231,700
2008-06-16	72.450	75.090	72.400	73.870	48.504	3,635,500

← NewerPage 77 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.