Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	214.03	219.49	212.80	217.44	189.52	1,057,200
2020-10-28	214.80	218.91	213.20	213.59	186.16	1,327,900
2020-10-27	230.92	231.35	219.61	219.78	191.56	1,755,700
2020-10-26	223.18	223.80	218.06	220.68	192.34	907,800
2020-10-23	224.77	227.51	223.98	226.28	197.22	1,041,300
2020-10-22	222.75	225.76	222.48	223.59	194.88	862,500
2020-10-21	223.16	226.63	221.94	222.25	193.71	835,300
2020-10-20	222.87	224.78	221.52	222.27	193.73	850,400
2020-10-19	223.35	224.87	220.35	221.15	192.75	679,700
2020-10-16	224.39	227.15	222.10	222.80	194.19	1,227,800
2020-10-15	219.26	223.42	218.31	222.45	193.88	737,000
2020-10-14	222.00	224.31	220.81	221.77	193.29	851,900
2020-10-13	220.95	221.75	217.21	220.45	192.14	621,400
2020-10-12	224.46	224.50	220.89	221.75	193.27	715,900
2020-10-09	222.90	225.84	221.36	223.32	194.64	931,200
2020-10-08	222.09	222.57	218.51	221.01	192.63	752,300
2020-10-07	219.07	223.60	218.76	221.52	193.07	723,000
2020-10-06	218.33	220.82	215.65	216.33	188.55	1,142,900
2020-10-05	213.22	219.80	212.25	217.85	189.87	1,258,200
2020-10-02	203.67	212.61	203.51	210.34	183.33	1,003,700
2020-10-01	212.89	213.09	205.15	207.04	180.45	1,095,300
2020-09-30	213.86	217.26	209.49	211.16	184.04	1,349,300
2020-09-29	213.48	214.19	210.61	212.90	185.56	735,600
2020-09-28	211.00	214.40	210.56	212.79	185.46	874,900
2020-09-25	205.07	210.13	204.64	208.63	181.84	979,900
2020-09-24	202.53	208.42	199.70	205.42	179.04	730,500
2020-09-23	206.00	207.89	202.45	203.01	176.94	840,500
2020-09-22	203.77	206.23	202.26	204.28	178.05	876,200
2020-09-21	208.10	209.05	202.05	203.87	177.69	888,800
2020-09-18	209.69	214.10	209.61	211.90	184.69	1,904,800
2020-09-17	207.48	214.80	206.35	210.44	183.42	1,016,500
2020-09-16	212.29	213.70	209.23	209.60	182.68	1,020,100
2020-09-15	211.76	213.98	210.11	210.13	183.15	737,700
2020-09-14	209.14	211.88	208.21	210.58	183.54	743,100
2020-09-11	207.66	211.33	207.28	207.91	181.21	913,300
2020-09-10	211.46	211.46	204.85	207.16	180.56	1,129,200
2020-09-09	206.19	213.81	205.51	212.07	184.84	1,085,400
2020-09-08	205.67	207.40	202.23	204.06	177.85	1,363,100
2020-09-04	206.66	208.45	202.88	204.36	178.12	927,900
2020-09-03	212.51	213.71	202.82	204.56	178.29	1,041,000
2020-09-02	211.52	213.62	211.52	212.84	185.51	1,046,000
2020-09-01	207.75	211.50	206.12	211.06	183.96	1,026,200
2020-08-31	208.61	209.07	206.85	207.25	180.63	720,700
2020-08-28	208.45	209.42	206.63	208.72	181.92	408,800
2020-08-27	210.00	210.55	206.71	207.67	181.00	637,600
2020-08-26	209.65	210.38	207.70	209.15	182.29	594,800
2020-08-25	212.27	213.69	209.57	210.06	183.08	629,400
2020-08-24	210.56	211.94	209.66	211.12	184.01	525,800
2020-08-21	208.24	210.51	207.24	209.03	182.19	727,000
2020-08-20	208.91	209.77	207.31	209.00	182.16	680,400
2020-08-19	209.54	212.77	209.27	211.17	182.91	904,500
2020-08-18	211.00	212.63	209.49	209.91	181.82	869,800
2020-08-17	214.24	214.89	210.22	210.46	182.29	955,800
2020-08-14	209.98	215.43	209.22	213.51	184.94	943,000
2020-08-13	211.78	211.91	209.29	210.23	182.09	844,600
2020-08-12	213.49	214.32	211.40	213.20	184.67	847,500
2020-08-11	211.49	215.00	211.11	212.04	183.66	1,528,400
2020-08-10	199.50	210.67	199.50	210.17	182.04	1,424,900
2020-08-07	196.01	199.30	195.00	199.27	172.60	766,800
2020-08-06	197.64	198.34	195.68	196.22	169.96	827,400

← NewerPage 26 of 79 · 4,731 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.