Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	182.50	184.45	181.63	184.00	156.85	1,088,200
2019-11-14	180.38	181.82	179.66	180.84	154.16	748,700
2019-11-13	181.30	181.85	179.82	180.69	154.03	909,500
2019-11-12	186.29	186.50	183.74	184.09	155.81	1,130,200
2019-11-11	185.02	186.62	184.87	186.44	157.80	906,000
2019-11-08	183.98	186.73	182.00	186.27	157.65	1,249,400
2019-11-07	182.82	184.52	182.09	182.53	154.49	1,665,700
2019-11-06	179.08	181.42	176.57	181.39	153.52	1,217,700
2019-11-05	179.31	181.53	179.00	179.93	152.29	1,047,300
2019-11-04	178.45	179.56	176.67	179.18	151.65	1,357,600
2019-11-01	173.68	176.57	172.32	176.57	149.44	1,963,600
2019-10-31	174.08	174.59	169.91	172.48	145.98	1,391,400
2019-10-30	177.24	177.77	172.76	174.59	147.77	1,884,600
2019-10-29	174.64	179.63	173.65	177.12	149.91	2,666,900
2019-10-28	180.01	180.56	178.07	180.03	152.37	1,404,500
2019-10-25	175.72	179.18	175.58	178.52	151.09	1,303,300
2019-10-24	175.66	175.72	173.39	175.43	148.48	914,300
2019-10-23	174.03	175.31	172.88	175.19	148.28	971,300
2019-10-22	172.34	175.50	170.11	175.10	148.20	1,274,000
2019-10-21	171.64	172.86	170.70	171.32	145.00	962,300
2019-10-18	167.85	170.88	167.24	170.28	144.12	1,223,600
2019-10-17	167.31	168.56	166.27	167.64	141.89	647,700
2019-10-16	166.20	168.45	165.81	166.18	140.65	894,400
2019-10-15	163.14	167.44	162.21	166.35	140.79	1,078,000
2019-10-14	159.90	163.90	157.85	163.76	138.60	870,700
2019-10-11	160.31	165.00	160.31	162.76	137.76	1,342,400
2019-10-10	155.69	158.60	155.19	157.05	132.92	802,100
2019-10-09	154.82	156.02	153.52	155.01	131.20	791,800
2019-10-08	154.49	155.22	152.55	153.14	129.61	1,031,400
2019-10-07	157.07	158.34	155.86	156.50	132.46	831,900
2019-10-04	154.81	158.13	154.81	157.86	133.61	944,900
2019-10-03	153.65	155.04	151.15	154.99	131.18	1,444,500
2019-10-02	155.45	157.00	153.65	154.12	130.44	1,250,300
2019-10-01	164.02	165.35	157.03	157.54	133.34	1,310,200
2019-09-30	161.20	163.73	160.65	162.67	137.68	990,500
2019-09-27	161.06	161.73	159.27	161.30	136.52	1,002,300
2019-09-26	161.42	162.25	159.40	159.95	135.38	889,200
2019-09-25	160.12	162.50	159.09	161.37	136.58	1,439,200
2019-09-24	163.22	163.55	159.82	160.61	135.94	1,428,100
2019-09-23	160.43	163.51	160.20	162.19	137.27	1,324,800
2019-09-20	162.06	163.93	161.13	161.57	136.75	3,617,100
2019-09-19	162.90	164.06	161.57	162.02	137.13	783,700
2019-09-18	162.19	162.81	160.11	162.35	137.41	1,078,300
2019-09-17	163.00	163.44	161.31	163.02	137.98	1,330,500
2019-09-16	163.87	165.40	163.46	163.70	138.55	1,126,800
2019-09-13	166.17	167.35	164.88	165.11	139.74	1,058,500
2019-09-12	165.34	166.41	162.87	165.05	139.69	984,500
2019-09-11	163.50	165.50	160.60	165.49	140.07	1,254,700
2019-09-10	161.27	165.47	160.68	163.99	138.80	1,836,900
2019-09-09	155.32	160.99	155.10	160.82	136.11	1,704,800
2019-09-06	155.01	156.19	153.87	154.90	131.10	1,124,800
2019-09-05	151.06	156.16	150.55	154.66	130.90	1,563,600
2019-09-04	148.00	149.15	147.50	148.97	126.08	975,200
2019-09-03	147.62	148.22	144.12	145.91	123.49	1,268,900
2019-08-30	150.25	151.18	148.75	149.27	126.34	939,500
2019-08-29	147.34	149.75	147.07	149.10	126.19	1,368,300
2019-08-28	142.63	145.88	141.53	145.60	123.23	1,169,200
2019-08-27	144.47	144.94	142.80	142.80	120.86	1,171,100
2019-08-26	143.66	143.91	141.52	143.14	121.15	1,197,800
2019-08-23	145.59	146.23	141.14	142.02	120.20	1,533,200

← NewerPage 30 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.