Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	194.87	198.90	194.23	198.34	171.80	978,800
2020-08-04	194.70	196.10	192.92	193.01	167.18	803,200
2020-08-03	193.96	197.39	192.74	195.31	169.17	904,000
2020-07-31	193.49	193.82	189.94	193.26	167.40	994,700
2020-07-30	196.55	196.97	192.34	194.48	168.45	769,800
2020-07-29	198.00	199.92	194.24	198.88	172.26	1,548,900
2020-07-28	195.49	204.98	194.84	195.02	168.92	2,560,600
2020-07-27	188.19	191.86	186.95	190.96	165.40	1,176,700
2020-07-24	190.28	190.71	187.20	188.24	163.05	902,200
2020-07-23	190.25	192.31	189.21	189.94	164.52	949,300
2020-07-22	185.34	190.44	185.05	190.26	164.80	1,202,000
2020-07-21	181.45	187.17	181.28	186.18	161.26	1,142,500
2020-07-20	182.37	182.48	179.16	180.30	156.17	832,800
2020-07-17	184.35	184.85	182.40	183.11	158.60	853,000
2020-07-16	181.22	184.85	180.46	183.73	159.14	923,900
2020-07-15	179.61	183.19	179.61	181.72	157.40	1,209,700
2020-07-14	174.38	178.66	173.07	178.31	154.45	873,500
2020-07-13	175.19	176.59	173.44	174.38	151.04	822,400
2020-07-10	172.41	173.96	171.76	173.80	150.54	736,200
2020-07-09	174.41	174.99	171.30	172.17	149.13	947,000
2020-07-08	175.64	176.40	172.77	174.04	150.75	812,100
2020-07-07	176.27	178.43	175.10	175.57	152.07	2,138,400
2020-07-06	177.04	179.66	176.22	178.16	154.32	1,046,900
2020-07-02	173.51	176.28	172.54	173.45	150.24	792,900
2020-07-01	174.10	174.78	170.75	170.95	148.07	838,900
2020-06-30	171.87	174.54	170.77	173.26	150.07	1,274,800
2020-06-29	170.66	173.84	170.19	173.07	149.91	1,214,700
2020-06-26	168.95	169.30	167.05	168.75	146.17	1,631,600
2020-06-25	165.59	169.94	163.66	169.71	147.00	1,245,100
2020-06-24	170.46	170.47	165.68	166.61	144.31	1,136,500
2020-06-23	174.35	174.64	171.77	172.43	149.35	826,200
2020-06-22	172.64	173.27	169.83	171.99	148.97	1,032,500
2020-06-19	174.15	174.81	169.85	174.29	150.96	2,750,900
2020-06-18	171.17	172.97	169.88	171.23	148.31	859,700
2020-06-17	172.20	173.26	170.32	171.42	148.48	1,084,100
2020-06-16	175.75	176.33	168.81	171.35	148.42	1,177,800
2020-06-15	161.73	169.54	160.61	169.14	146.50	967,700
2020-06-12	171.56	171.56	161.92	167.08	144.72	1,430,100
2020-06-11	170.03	170.51	166.13	166.37	144.10	1,255,600
2020-06-10	181.40	181.93	176.15	176.21	152.63	2,189,300
2020-06-09	180.95	183.47	179.36	181.75	157.43	1,245,500
2020-06-08	178.90	184.94	178.90	183.90	159.29	1,353,600
2020-06-05	179.47	181.51	176.84	180.01	155.92	1,795,500
2020-06-04	172.66	175.35	172.66	174.81	151.41	906,100
2020-06-03	173.77	176.81	173.02	174.96	151.54	1,557,800
2020-06-02	170.19	171.94	169.29	171.47	148.52	1,156,300
2020-06-01	169.49	173.32	168.70	169.83	147.10	1,284,000
2020-05-29	168.21	171.02	167.49	169.60	146.90	2,755,200
2020-05-28	173.02	173.25	169.15	169.79	147.07	1,667,400
2020-05-27	170.71	172.75	170.05	171.63	148.66	1,659,200
2020-05-26	159.49	168.39	158.92	167.11	144.75	2,048,400
2020-05-22	157.58	157.63	154.67	155.04	134.29	1,209,200
2020-05-21	159.85	160.54	157.18	157.55	136.46	950,900
2020-05-20	159.64	163.50	158.75	161.84	139.05	1,069,300
2020-05-19	161.25	162.39	157.64	157.79	135.57	1,277,500
2020-05-18	160.93	164.80	160.68	162.03	139.21	1,761,400
2020-05-15	154.38	156.92	153.31	155.64	133.72	2,119,600
2020-05-14	145.32	155.82	143.32	155.51	133.61	1,857,300
2020-05-13	152.56	153.27	146.88	147.68	126.88	1,387,600
2020-05-12	159.10	161.00	153.53	153.61	131.97	1,559,000

← NewerPage 27 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.