Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	70.260	74.230	70.260	72.390	47.532	5,458,700
2008-06-12	67.280	72.890	67.280	69.380	45.555	7,551,400
2008-06-11	65.500	65.500	62.570	63.130	41.452	2,562,900
2008-06-10	64.990	66.710	64.540	65.500	43.008	2,013,000
2008-06-09	67.780	68.150	64.100	65.590	43.067	3,977,400
2008-06-06	69.410	69.510	66.900	67.080	44.045	3,020,500
2008-06-05	70.580	70.990	68.730	69.980	45.949	1,872,000
2008-06-04	70.230	71.470	69.250	70.290	46.153	1,700,300
2008-06-03	70.950	71.590	69.400	70.570	46.337	3,028,700
2008-06-02	69.730	71.320	68.920	70.760	46.462	2,127,200
2008-05-30	69.930	71.100	68.970	70.420	46.238	2,072,300
2008-05-29	70.930	70.930	68.910	69.850	45.864	1,617,400
2008-05-28	68.070	71.110	67.930	70.900	46.553	2,666,400
2008-05-27	67.760	67.770	65.980	67.550	44.354	2,541,300
2008-05-23	69.010	69.340	66.370	67.860	44.557	2,321,600
2008-05-22	68.610	70.260	67.500	69.350	45.536	1,924,300
2008-05-21	70.200	72.000	69.030	69.280	45.490	3,511,500
2008-05-20	70.690	70.850	69.250	69.800	45.749	3,906,500
2008-05-19	73.530	73.530	70.450	70.730	46.359	3,471,200
2008-05-16	73.540	73.980	71.420	73.150	47.945	3,179,500
2008-05-15	72.010	73.480	70.310	73.270	48.023	2,224,900
2008-05-14	70.690	73.410	69.880	71.980	47.178	3,926,700
2008-05-13	67.980	71.120	67.640	70.700	46.339	3,763,600
2008-05-12	67.030	68.260	66.220	68.010	44.576	3,469,500
2008-05-09	67.260	67.520	66.250	66.980	43.901	3,633,300
2008-05-08	68.180	68.880	67.330	68.120	44.648	2,790,800
2008-05-07	69.730	70.500	67.620	68.060	44.609	4,357,800
2008-05-06	67.820	70.300	67.180	69.430	45.507	5,099,100
2008-05-05	66.260	67.960	66.040	67.820	44.451	3,762,300
2008-05-02	66.500	67.260	65.500	67.130	43.999	4,405,100
2008-05-01	62.650	66.000	61.740	65.700	43.062	5,375,400
2008-04-30	58.500	64.170	57.490	62.650	41.063	8,954,800
2008-04-29	58.410	58.710	57.190	57.490	37.681	3,369,000
2008-04-28	58.780	59.460	57.500	58.020	38.028	4,040,000
2008-04-25	54.840	56.290	54.540	56.060	36.744	2,548,100
2008-04-24	54.350	55.150	53.150	54.540	35.747	1,882,400
2008-04-23	54.160	55.090	53.530	54.330	35.610	2,138,000
2008-04-22	54.060	54.800	53.340	54.000	35.393	2,903,400
2008-04-21	55.040	55.140	53.630	54.400	35.655	3,785,400
2008-04-18	50.980	56.160	50.980	55.230	36.199	6,561,900
2008-04-17	48.970	50.130	48.550	49.340	32.339	1,689,900
2008-04-16	47.920	49.980	47.920	49.210	32.254	3,463,100
2008-04-15	47.680	47.860	46.650	47.610	31.205	2,776,300
2008-04-14	48.510	48.550	47.090	47.460	31.107	2,127,300
2008-04-11	49.720	49.720	47.870	48.200	31.592	2,327,100
2008-04-10	49.370	50.840	48.910	50.510	33.106	1,491,700
2008-04-09	51.380	51.610	49.000	49.460	32.418	1,825,900
2008-04-08	50.830	51.510	50.380	51.230	33.578	1,257,400
2008-04-07	52.160	52.800	50.900	51.460	33.729	1,275,100
2008-04-04	50.500	52.320	50.360	51.670	33.866	2,669,200
2008-04-03	49.980	50.870	49.350	50.360	33.008	1,666,900
2008-04-02	49.240	51.250	49.060	50.380	33.021	2,443,700
2008-04-01	47.360	49.440	47.050	49.440	32.405	2,687,300
2008-03-31	47.250	47.350	46.100	46.820	30.687	3,151,300
2008-03-28	48.200	49.000	47.280	47.520	31.146	2,079,200
2008-03-27	50.250	50.250	47.650	47.870	31.376	2,718,600
2008-03-26	51.810	51.900	49.530	50.060	32.811	2,239,600
2008-03-25	51.010	52.390	49.900	52.070	34.128	1,689,400
2008-03-24	49.370	51.500	49.280	51.090	33.486	1,630,800
2008-03-20	49.260	49.460	47.410	49.060	32.155	2,853,000

← NewerPage 78 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.