Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	158.72	162.36	158.02	161.81	139.02	1,123,900
2020-05-08	158.03	162.00	158.03	161.29	138.57	896,400
2020-05-07	156.60	157.97	154.91	155.72	133.79	977,600
2020-05-06	154.51	155.35	152.79	153.65	132.01	730,300
2020-05-05	155.80	158.59	153.76	153.83	132.16	783,800
2020-05-04	155.68	156.69	152.62	153.96	132.28	955,400
2020-05-01	160.01	160.01	154.83	157.43	135.26	1,194,400
2020-04-30	159.16	164.16	159.13	163.50	140.47	1,383,200
2020-04-29	165.89	168.24	163.08	165.20	141.93	1,502,600
2020-04-28	161.80	167.56	159.12	161.08	138.39	2,200,900
2020-04-27	148.33	151.95	147.50	151.44	130.11	1,049,100
2020-04-24	146.81	147.82	144.51	147.77	126.96	600,900
2020-04-23	145.55	148.88	144.85	145.43	124.95	757,000
2020-04-22	145.45	146.35	143.45	144.93	124.52	785,400
2020-04-21	144.00	144.05	140.93	142.38	122.33	1,480,100
2020-04-20	147.91	148.20	145.70	146.10	125.52	1,576,100
2020-04-17	149.30	150.68	147.29	149.18	128.17	1,301,000
2020-04-16	146.00	146.18	143.07	145.04	124.61	1,253,500
2020-04-15	144.00	145.55	142.11	145.46	124.97	1,530,500
2020-04-14	149.40	150.75	145.37	148.14	127.27	1,433,900
2020-04-13	150.04	150.69	144.34	146.45	125.82	933,800
2020-04-09	152.52	154.30	148.83	150.70	129.47	1,133,400
2020-04-08	147.28	150.59	144.53	149.56	128.49	1,152,300
2020-04-07	147.91	149.53	144.00	145.84	125.30	1,580,400
2020-04-06	138.62	144.74	137.73	142.12	122.10	2,088,100
2020-04-03	132.07	135.01	129.46	132.27	113.64	1,588,800
2020-04-02	128.89	134.23	127.61	132.76	114.06	1,325,600
2020-04-01	129.77	131.66	127.30	130.39	112.02	1,160,500
2020-03-31	133.52	138.41	131.39	135.32	116.26	1,582,000
2020-03-30	132.00	136.87	131.20	134.48	115.54	1,234,100
2020-03-27	127.55	135.44	127.55	131.66	113.12	1,267,800
2020-03-26	131.51	135.87	125.59	134.96	115.95	1,534,300
2020-03-25	126.05	132.13	121.82	127.77	109.77	2,242,400
2020-03-24	110.96	124.77	108.94	124.49	106.96	2,491,500
2020-03-23	114.35	114.98	101.03	102.76	88.287	2,155,100
2020-03-20	120.91	122.17	115.16	116.48	100.07	2,114,400
2020-03-19	121.85	122.49	115.00	118.55	101.85	1,756,400
2020-03-18	127.45	131.92	117.79	123.47	106.08	1,879,500
2020-03-17	133.74	137.81	128.74	136.80	117.53	2,616,100
2020-03-16	124.91	136.24	122.95	131.45	112.94	1,923,000
2020-03-13	135.82	137.92	129.50	136.84	117.57	2,252,400
2020-03-12	132.54	135.33	127.07	129.09	110.91	2,288,700
2020-03-11	141.90	145.08	139.50	141.07	121.20	2,210,700
2020-03-10	144.18	145.80	137.99	145.63	125.12	2,517,800
2020-03-09	138.20	141.32	136.57	139.27	119.65	2,356,100
2020-03-06	144.68	149.13	144.20	148.60	127.67	1,757,900
2020-03-05	152.02	153.63	147.47	148.66	127.72	1,537,100
2020-03-04	154.50	157.34	153.50	156.44	134.41	1,593,500
2020-03-03	155.17	159.31	151.34	152.15	130.72	1,744,300
2020-03-02	151.56	155.94	149.01	155.66	133.74	1,794,400
2020-02-28	149.68	152.00	146.98	151.29	129.98	2,158,600
2020-02-27	155.22	160.37	151.93	154.46	132.70	1,855,700
2020-02-26	162.79	163.90	157.64	157.97	135.72	1,498,900
2020-02-25	163.72	164.33	160.29	161.01	138.33	1,995,300
2020-02-24	162.33	163.81	161.21	162.78	139.85	1,551,500
2020-02-21	165.96	167.53	163.56	167.46	143.87	1,139,600
2020-02-20	166.10	169.71	165.06	167.12	143.58	1,019,400
2020-02-19	166.06	168.22	166.06	167.84	143.07	1,560,800
2020-02-18	165.93	167.10	164.38	166.06	141.56	1,325,000
2020-02-14	166.17	166.90	164.88	166.78	142.17	976,400

← NewerPage 28 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.