Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 51.060 | 52.410 | 49.210 | 49.210 | 32.254 | 2,244,300 |
| 2008-03-18 | 48.980 | 51.360 | 48.760 | 51.320 | 33.637 | 2,471,200 |
| 2008-03-17 | 48.060 | 49.040 | 46.530 | 48.150 | 31.559 | 2,959,700 |
| 2008-03-14 | 51.530 | 51.590 | 47.920 | 49.340 | 32.339 | 2,720,600 |
| 2008-03-13 | 49.410 | 51.350 | 48.240 | 51.050 | 33.460 | 2,457,200 |
| 2008-03-12 | 49.730 | 51.420 | 49.230 | 50.520 | 33.112 | 3,039,200 |
| 2008-03-11 | 47.150 | 49.530 | 46.840 | 49.530 | 32.464 | 2,813,200 |
| 2008-03-10 | 45.510 | 47.250 | 45.510 | 45.800 | 30.019 | 3,502,600 |
| 2008-03-07 | 47.920 | 47.920 | 45.480 | 46.140 | 30.242 | 4,739,200 |
| 2008-03-06 | 49.420 | 49.620 | 48.140 | 48.220 | 31.605 | 1,595,200 |
| 2008-03-05 | 48.400 | 50.320 | 48.400 | 49.560 | 32.483 | 2,592,500 |
| 2008-03-04 | 50.500 | 50.500 | 48.090 | 48.910 | 32.057 | 3,354,200 |
| 2008-03-03 | 50.220 | 51.580 | 50.000 | 51.010 | 33.434 | 2,014,500 |
| 2008-02-29 | 52.120 | 52.120 | 50.060 | 50.380 | 33.021 | 2,540,900 |
| 2008-02-28 | 52.620 | 52.850 | 51.500 | 52.810 | 34.613 | 2,340,500 |
| 2008-02-27 | 52.410 | 53.920 | 52.060 | 52.900 | 34.672 | 1,647,100 |
| 2008-02-26 | 52.890 | 53.720 | 51.590 | 53.400 | 35.000 | 2,527,300 |
| 2008-02-25 | 53.840 | 53.870 | 51.910 | 53.100 | 34.803 | 2,726,700 |
| 2008-02-22 | 52.290 | 53.580 | 51.280 | 53.440 | 35.026 | 2,237,400 |
| 2008-02-21 | 53.230 | 54.900 | 51.580 | 51.970 | 34.063 | 2,284,700 |
| 2008-02-20 | 51.350 | 53.110 | 50.910 | 52.770 | 34.587 | 1,480,400 |
| 2008-02-19 | 51.870 | 53.130 | 51.730 | 52.240 | 34.158 | 1,955,600 |
| 2008-02-15 | 51.560 | 51.560 | 49.600 | 51.180 | 33.465 | 2,729,400 |
| 2008-02-14 | 52.510 | 52.580 | 51.230 | 51.400 | 33.609 | 2,950,400 |
| 2008-02-13 | 50.610 | 52.900 | 50.610 | 52.390 | 34.256 | 2,394,500 |
| 2008-02-12 | 51.490 | 52.430 | 49.730 | 50.130 | 32.778 | 3,436,400 |
| 2008-02-11 | 49.920 | 51.130 | 48.930 | 50.960 | 33.321 | 2,805,200 |
| 2008-02-08 | 47.980 | 49.660 | 47.750 | 49.230 | 32.190 | 3,691,900 |
| 2008-02-07 | 46.850 | 48.690 | 46.400 | 48.140 | 31.477 | 2,671,000 |
| 2008-02-06 | 47.850 | 49.320 | 46.850 | 47.020 | 30.745 | 2,887,200 |
| 2008-02-05 | 49.190 | 49.660 | 47.620 | 47.620 | 31.137 | 4,139,500 |
| 2008-02-04 | 47.000 | 50.410 | 46.710 | 49.980 | 32.680 | 4,339,300 |
| 2008-02-01 | 46.000 | 49.480 | 45.030 | 46.940 | 30.692 | 7,511,500 |
| 2008-01-31 | 47.890 | 49.500 | 46.320 | 48.350 | 31.614 | 4,731,000 |
| 2008-01-30 | 48.200 | 50.680 | 47.180 | 48.520 | 31.725 | 3,184,500 |
| 2008-01-29 | 50.930 | 50.930 | 47.790 | 48.310 | 31.588 | 4,039,100 |
| 2008-01-28 | 49.970 | 50.670 | 48.490 | 50.510 | 33.027 | 2,831,600 |
| 2008-01-25 | 46.860 | 51.000 | 46.860 | 49.020 | 32.052 | 4,563,200 |
| 2008-01-24 | 45.580 | 47.070 | 45.180 | 46.200 | 30.208 | 3,168,400 |
| 2008-01-23 | 41.290 | 45.690 | 39.970 | 45.330 | 29.640 | 5,890,500 |
| 2008-01-22 | 38.860 | 43.280 | 38.110 | 42.620 | 27.868 | 3,100,600 |
| 2008-01-18 | 43.440 | 44.830 | 41.020 | 42.920 | 28.064 | 4,393,100 |
| 2008-01-17 | 46.110 | 47.750 | 42.880 | 43.120 | 28.195 | 4,437,100 |
| 2008-01-16 | 46.380 | 48.080 | 44.850 | 46.030 | 30.097 | 4,181,700 |
| 2008-01-15 | 51.170 | 51.170 | 47.610 | 47.940 | 31.346 | 3,167,300 |
| 2008-01-14 | 50.160 | 52.000 | 50.160 | 51.710 | 33.811 | 2,390,300 |
| 2008-01-11 | 51.310 | 51.500 | 49.290 | 49.560 | 32.405 | 2,911,500 |
| 2008-01-10 | 51.500 | 53.610 | 49.180 | 52.680 | 34.446 | 5,520,200 |
| 2008-01-09 | 54.340 | 54.340 | 49.870 | 51.980 | 33.988 | 6,871,100 |
| 2008-01-08 | 58.440 | 58.500 | 54.260 | 54.580 | 35.688 | 4,246,400 |
| 2008-01-07 | 59.650 | 59.650 | 56.810 | 57.370 | 37.512 | 2,816,900 |
| 2008-01-04 | 62.460 | 62.810 | 58.980 | 59.180 | 38.696 | 2,543,400 |
| 2008-01-03 | 62.220 | 64.060 | 62.080 | 62.880 | 41.115 | 1,712,400 |
| 2008-01-02 | 127.48 | 128.33 | 121.74 | 123.56 | 40.396 | 2,840,400 |
← NewerPage 79 of 79 · 4,734 trading days
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.
