Cummins Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 645.50 | 664.00 | 642.99 | 662.16 | 659.76 | 134 |
| 2026-07-20 | 648.48 | 662.29 | 644.33 | 645.20 | 642.86 | 83 |
| 2026-07-17 | 639.02 | 655.20 | 622.33 | 649.13 | 646.77 | 120 |
| 2026-07-16 | 663.51 | 667.00 | 640.02 | 643.91 | 641.57 | 176 |
| 2026-07-15 | 668.01 | 701.00 | 650.73 | 664.20 | 661.79 | 114 |
| 2026-07-14 | 665.10 | 689.50 | 664.02 | 668.10 | 665.68 | 220 |
| 2026-07-13 | 693.17 | 693.17 | 660.84 | 662.28 | 659.88 | 132 |
| 2026-07-10 | 674.01 | 688.48 | 666.66 | 685.36 | 682.87 | 73 |
| 2026-07-09 | 682.10 | 691.33 | 666.00 | 684.36 | 681.88 | 205 |
| 2026-07-08 | 652.25 | 671.97 | 637.00 | 667.25 | 664.83 | 1,123 |
| 2026-07-07 | 662.96 | 692.08 | 644.05 | 652.12 | 649.75 | 472 |
| 2026-07-06 | 664.58 | 682.26 | 659.07 | 673.38 | 670.94 | 365 |
| 2026-07-02 | 685.01 | 700.00 | 654.54 | 659.24 | 656.85 | 686 |
| 2026-07-01 | 713.22 | 728.71 | 685.00 | 687.33 | 684.84 | 39,285 |
| 2026-06-30 | 685.91 | 712.79 | 685.91 | 710.24 | 707.66 | 346 |
| 2026-06-29 | 687.59 | 706.86 | 678.40 | 691.25 | 688.74 | 101 |
| 2026-06-26 | 729.44 | 730.00 | 685.34 | 691.76 | 689.25 | 562 |
| 2026-06-25 | 697.54 | 733.00 | 689.00 | 722.38 | 719.76 | 847 |
| 2026-06-24 | 708.77 | 708.77 | 689.49 | 691.41 | 688.90 | 582 |
| 2026-06-23 | 724.93 | 728.20 | 684.33 | 704.30 | 701.74 | 417 |
| 2026-06-22 | 715.00 | 740.00 | 712.10 | 723.57 | 720.94 | 501 |
| 2026-06-18 | 733.00 | 740.00 | 703.00 | 720.93 | 718.31 | 613 |
| 2026-06-17 | 706.88 | 732.65 | 697.00 | 727.31 | 724.67 | 670 |
| 2026-06-16 | 685.82 | 707.02 | 664.00 | 706.16 | 703.60 | 520 |
| 2026-06-15 | 674.78 | 696.86 | 656.94 | 685.28 | 682.79 | 322 |
| 2026-06-12 | 655.69 | 668.20 | 655.68 | 663.23 | 660.83 | 413 |
| 2026-06-11 | 649.75 | 656.84 | 630.97 | 648.70 | 646.35 | 183 |
| 2026-06-10 | 671.77 | 673.25 | 633.50 | 637.88 | 635.57 | 178 |
| 2026-06-09 | 673.80 | 700.00 | 641.02 | 656.15 | 653.77 | 121 |
| 2026-06-08 | 647.18 | 678.51 | 645.25 | 673.94 | 671.49 | 560 |
| 2026-06-05 | 677.99 | 694.57 | 656.80 | 656.80 | 654.42 | 173 |
| 2026-06-04 | 678.24 | 686.92 | 660.00 | 684.31 | 681.83 | 99 |
| 2026-06-03 | 669.47 | 694.84 | 669.47 | 689.82 | 687.32 | 366 |
| 2026-06-02 | 629.18 | 674.85 | 629.18 | 668.88 | 666.45 | 659 |
| 2026-06-01 | 662.55 | 670.00 | 628.93 | 637.78 | 635.47 | 2,423 |
| 2026-05-29 | 670.60 | 684.00 | 648.78 | 648.78 | 646.42 | 410 |
| 2026-05-28 | 675.00 | 675.00 | 655.65 | 666.83 | 664.41 | 38,480 |
| 2026-05-27 | 672.50 | 679.79 | 658.00 | 667.78 | 665.36 | 120 |
| 2026-05-26 | 658.73 | 673.51 | 649.00 | 660.47 | 658.07 | 253 |
| 2026-05-22 | 639.78 | 656.63 | 616.61 | 652.89 | 650.52 | 301 |
| 2026-05-21 | 689.79 | 689.79 | 630.00 | 639.48 | 635.17 | 730 |
| 2026-05-20 | 678.88 | 678.88 | 658.04 | 666.99 | 662.49 | 30 |
| 2026-05-19 | 681.23 | 681.23 | 647.59 | 663.34 | 658.87 | 248 |
| 2026-05-18 | 712.00 | 714.00 | 673.52 | 674.45 | 669.90 | 160 |
| 2026-05-15 | 707.00 | 725.00 | 692.99 | 696.61 | 691.91 | 210 |
| 2026-05-14 | 709.57 | 720.00 | 705.00 | 715.08 | 710.26 | 39 |
| 2026-05-13 | 706.02 | 724.99 | 702.66 | 714.92 | 710.10 | 98 |
| 2026-05-12 | 700.50 | 715.00 | 677.80 | 701.13 | 696.40 | 187 |
| 2026-05-11 | 670.00 | 701.32 | 651.07 | 700.41 | 695.69 | 170 |
| 2026-05-08 | 685.00 | 700.00 | 678.01 | 685.49 | 680.87 | 125 |
| 2026-05-07 | 710.00 | 728.16 | 687.14 | 688.29 | 683.65 | 364 |
| 2026-05-06 | 687.00 | 712.02 | 662.80 | 709.78 | 704.99 | 422 |
| 2026-05-05 | 665.00 | 695.00 | 650.50 | 674.37 | 669.82 | 333 |
| 2026-05-01 | 678.69 | 678.69 | 658.99 | 661.83 | 657.37 | 271 |
| 2026-04-30 | 638.50 | 673.68 | 638.50 | 672.57 | 668.03 | 1,028 |
| 2026-04-29 | 663.26 | 663.26 | 637.10 | 637.78 | 633.48 | 163 |
| 2026-04-28 | 649.95 | 671.15 | 633.00 | 641.13 | 636.81 | 271 |
| 2026-04-27 | 678.53 | 678.53 | 649.36 | 661.36 | 656.90 | 75 |
| 2026-04-24 | 666.12 | 674.69 | 645.47 | 660.48 | 656.03 | 66 |
← NewerPage 2 of 2 · 119 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 2.2000 USD |
| 2026-05-22 | 2.0000 USD |
| 2026-02-19 | 2.0000 USD |
| 2025-11-20 | 2.0000 USD |
| 2025-08-21 | 2.0000 USD |
| 2025-05-22 | 1.8200 USD |
| 2025-02-20 | 1.8200 USD |
| 2024-11-21 | 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.