Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	168.70	170.11	165.79	166.10	141.59	1,266,700
2020-02-12	165.54	168.42	164.92	168.04	143.24	1,163,900
2020-02-11	163.10	165.22	163.10	164.30	140.06	864,000
2020-02-10	160.25	162.71	160.11	162.23	138.29	1,057,900
2020-02-07	164.44	164.92	160.40	160.80	137.07	1,361,100
2020-02-06	168.64	168.65	164.88	165.95	141.46	1,127,500
2020-02-05	162.70	166.59	162.04	166.43	141.87	1,410,900
2020-02-04	167.00	168.64	160.84	161.00	137.24	2,826,200
2020-02-03	161.31	164.47	160.33	162.89	138.85	2,248,600
2020-01-31	163.47	163.96	158.18	159.97	136.37	2,721,300
2020-01-30	164.16	166.33	163.73	166.10	141.59	979,800
2020-01-29	167.27	167.39	165.64	165.69	141.24	1,249,600
2020-01-28	166.21	166.96	164.99	166.08	141.57	920,700
2020-01-27	165.41	166.38	164.45	164.77	140.46	1,184,200
2020-01-24	171.60	171.74	167.77	169.15	144.19	933,800
2020-01-23	169.76	171.88	167.42	171.66	146.33	976,400
2020-01-22	171.74	172.05	169.37	170.11	145.01	941,200
2020-01-21	173.11	173.22	170.50	171.07	145.83	1,277,400
2020-01-17	175.88	177.29	172.98	173.80	148.15	2,181,500
2020-01-16	173.53	175.44	172.97	175.26	149.40	1,034,000
2020-01-15	171.00	172.75	170.69	172.61	147.14	997,100
2020-01-14	174.97	175.30	172.17	172.40	146.96	1,133,000
2020-01-13	171.88	172.77	170.92	172.49	147.04	972,200
2020-01-10	174.24	174.31	171.32	171.43	146.13	1,153,600
2020-01-09	174.76	175.31	171.37	173.52	147.92	1,199,800
2020-01-08	174.17	175.42	173.08	174.35	148.62	896,800
2020-01-07	174.08	174.84	171.65	174.26	148.55	1,437,200
2020-01-06	175.56	175.56	173.16	174.13	148.44	1,253,900
2020-01-03	177.18	177.18	174.38	176.81	150.72	1,017,600
2020-01-02	180.02	180.88	177.40	179.32	152.86	1,272,900
2019-12-31	179.28	179.83	177.98	178.96	152.55	735,800
2019-12-30	180.63	180.81	178.83	179.16	152.72	560,100
2019-12-27	181.88	182.62	180.47	180.70	154.04	747,900
2019-12-26	181.55	181.95	180.66	181.42	154.65	501,700
2019-12-24	181.60	181.94	180.91	181.16	154.43	276,700
2019-12-23	181.13	182.27	180.50	181.42	154.65	821,500
2019-12-20	181.10	181.95	179.24	181.11	154.39	2,285,900
2019-12-19	181.14	181.44	178.11	179.30	152.84	1,058,200
2019-12-18	182.62	182.62	179.42	180.80	154.12	1,162,300
2019-12-17	181.93	182.91	181.24	182.27	155.37	819,400
2019-12-16	181.74	184.02	181.68	181.81	154.98	1,104,700
2019-12-13	183.84	185.86	181.51	182.48	155.55	976,800
2019-12-12	181.55	185.64	180.51	184.88	157.60	1,196,000
2019-12-11	181.79	182.49	180.35	182.11	155.24	959,000
2019-12-10	180.36	181.01	178.72	179.65	153.14	936,600
2019-12-09	180.38	181.30	179.36	181.04	154.33	683,600
2019-12-06	181.14	182.19	180.32	180.41	153.79	713,300
2019-12-05	178.44	179.36	177.60	178.72	152.35	899,900
2019-12-04	178.97	180.67	178.02	178.04	151.77	957,200
2019-12-03	178.70	178.70	175.39	178.10	151.82	1,016,500
2019-12-02	183.39	184.63	181.10	181.26	154.51	940,200
2019-11-29	183.62	184.00	182.46	182.86	155.88	455,200
2019-11-27	185.04	185.19	182.89	184.81	157.54	896,600
2019-11-26	184.08	185.14	182.93	185.04	157.74	917,500
2019-11-25	181.20	184.09	179.71	184.02	156.87	1,412,500
2019-11-22	181.24	181.40	178.74	180.15	153.57	1,052,000
2019-11-21	180.10	182.37	179.57	180.82	154.14	937,900
2019-11-20	182.35	182.69	179.57	180.62	153.97	1,036,400
2019-11-19	184.26	184.37	181.27	182.96	155.96	1,916,600
2019-11-18	182.20	183.68	180.78	183.46	156.39	838,300

← NewerPage 29 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.