Cummins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	145.59	146.23	141.14	142.02	120.20	1,533,200
2019-08-22	148.28	149.42	145.65	146.68	124.15	1,021,300
2019-08-21	147.91	149.41	147.16	147.76	125.06	1,014,000
2019-08-20	147.64	147.85	145.77	146.21	123.75	1,150,500
2019-08-19	151.64	152.15	148.72	149.04	125.03	2,291,200
2019-08-16	147.00	150.26	147.00	149.25	125.21	1,237,800
2019-08-15	144.99	146.43	144.05	146.03	122.51	1,505,600
2019-08-14	148.28	148.99	144.13	144.49	121.22	1,839,000
2019-08-13	147.50	154.26	147.31	151.07	126.74	1,413,800
2019-08-12	149.41	150.17	147.20	148.16	124.30	1,089,000
2019-08-09	152.74	153.25	148.41	149.96	125.81	1,396,000
2019-08-08	152.86	154.38	152.30	153.72	128.96	1,240,600
2019-08-07	151.73	153.78	149.39	152.26	127.73	1,478,300
2019-08-06	152.51	154.42	151.29	154.40	129.53	1,223,500
2019-08-05	155.57	156.22	150.01	151.43	127.04	2,317,900
2019-08-02	158.60	159.60	157.05	158.68	133.12	1,317,100
2019-08-01	163.88	165.24	158.67	159.73	134.00	1,435,500
2019-07-31	164.76	166.80	162.06	164.00	137.58	1,907,100
2019-07-30	162.50	166.51	162.33	165.17	138.57	2,352,200
2019-07-29	174.86	175.43	173.30	173.97	145.95	1,194,100
2019-07-26	174.20	175.28	173.14	174.74	146.59	855,200
2019-07-25	175.02	175.54	172.95	174.96	146.78	940,900
2019-07-24	172.34	175.91	171.55	175.37	147.12	1,026,500
2019-07-23	171.49	173.55	170.69	173.37	145.44	1,144,500
2019-07-22	173.27	173.67	170.39	170.73	143.23	1,038,500
2019-07-19	168.98	175.18	168.67	172.80	144.97	1,904,600
2019-07-18	169.11	169.70	166.65	167.94	140.89	959,100
2019-07-17	172.09	172.22	169.04	169.29	142.02	1,075,300
2019-07-16	170.01	172.60	169.32	172.35	144.59	750,200
2019-07-15	171.58	172.36	169.92	171.12	143.56	650,500
2019-07-12	169.68	172.09	169.65	171.09	143.53	1,254,200
2019-07-11	168.40	168.90	166.09	168.86	141.66	951,500
2019-07-10	168.00	169.10	167.03	167.40	140.44	827,100
2019-07-09	167.83	168.46	166.10	167.29	140.34	1,231,300
2019-07-08	168.99	170.00	168.26	169.06	141.83	996,300
2019-07-05	168.96	169.65	165.77	169.15	141.90	829,200
2019-07-03	171.71	172.01	168.89	170.24	142.82	756,700
2019-07-02	171.06	171.63	169.26	170.20	142.79	1,164,900
2019-07-01	173.00	173.77	170.24	172.86	145.02	2,381,900
2019-06-28	169.03	171.44	168.54	171.34	143.74	2,680,500
2019-06-27	169.31	169.86	166.86	168.25	141.15	705,600
2019-06-26	169.70	170.18	168.61	168.91	141.70	831,600
2019-06-25	170.70	170.70	167.93	168.85	141.65	1,987,500
2019-06-24	170.22	171.31	169.34	170.16	142.75	1,163,100
2019-06-21	171.42	171.60	169.50	169.96	142.58	1,713,600
2019-06-20	170.00	171.84	168.78	171.60	143.96	1,556,600
2019-06-19	166.77	168.18	165.97	167.95	140.90	1,064,300
2019-06-18	163.09	168.00	163.09	166.84	139.97	1,031,900
2019-06-17	163.93	164.15	161.97	162.28	136.14	787,100
2019-06-14	164.21	164.21	161.56	163.86	137.47	958,600
2019-06-13	163.52	164.41	162.00	164.36	137.89	836,700
2019-06-12	164.08	164.16	162.17	163.07	136.80	1,068,900
2019-06-11	165.18	167.26	164.02	164.21	137.76	1,062,400
2019-06-10	163.10	164.84	162.45	163.08	136.81	885,100
2019-06-07	161.40	163.02	160.01	161.95	135.86	803,400
2019-06-06	159.12	161.22	158.61	160.77	134.87	983,800
2019-06-05	157.71	159.66	154.97	159.55	133.85	1,515,400
2019-06-04	154.35	156.36	152.90	156.34	131.16	1,743,400
2019-06-03	150.90	153.94	150.78	152.36	127.82	1,653,100
2019-05-31	154.90	155.24	150.48	150.76	126.48	1,640,700

← NewerPage 31 of 79 · 4,732 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.