Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	575.13	595.00	573.98	573.98	568.19	55
2026-01-22	585.99	592.22	581.17	584.76	578.86	102
2026-01-21	563.01	575.03	558.85	574.30	568.51	203
2026-01-20	572.56	575.96	567.25	567.58	561.86	2,135
2026-01-16	580.58	581.19	573.12	581.19	575.33	214
2026-01-15	572.22	579.92	571.53	578.27	572.44	149
2026-01-14	567.08	571.80	560.17	562.69	557.02	92
2026-01-13	562.18	569.74	553.13	563.67	557.99	332
2026-01-12	554.34	560.11	543.31	560.11	554.46	137
2026-01-09	545.93	555.00	543.72	550.35	544.80	364
2026-01-08	541.04	546.10	540.05	546.10	540.60	164
2026-01-07	548.64	552.74	539.10	540.30	534.85	173
2026-01-06	533.73	545.24	533.73	543.11	537.63	320
2026-01-05	506.13	532.22	506.13	530.71	525.36	979
2026-01-02	516.55	523.00	510.45	519.15	513.92	236
2025-12-31	514.63	515.86	512.33	512.94	507.77	1
2025-12-30	515.02	516.38	514.47	514.47	509.28	10
2025-12-29	521.71	521.71	513.69	513.69	508.52	17
2025-12-24	518.44	520.15	515.15	519.78	514.54	267
2025-12-23	519.28	519.77	518.31	519.13	513.90	29
2025-12-22	510.90	519.22	510.89	519.06	513.83	200
2025-12-19	500.50	514.60	500.50	508.57	503.44	264
2025-12-18	498.20	504.90	498.20	501.06	496.01	671
2025-12-17	514.08	516.47	497.52	497.52	492.50	213
2025-12-16	519.18	519.18	513.64	517.01	511.80	37
2025-12-15	517.95	517.95	507.08	515.49	510.29	629
2025-12-12	524.61	526.49	506.46	511.94	506.78	81
2025-12-11	529.00	529.00	513.16	521.37	516.11	30
2025-12-10	499.00	518.30	499.00	517.63	512.41	105
2025-12-09	506.15	507.55	500.02	502.31	497.25	1,228
2025-12-08	512.18	515.09	505.61	505.61	500.51	5,962
2025-12-05	512.38	513.68	508.50	513.49	508.31	154
2025-12-04	508.32	513.43	507.34	512.92	507.75	51
2025-12-03	501.71	508.56	499.15	507.63	502.51	83
2025-12-02	498.38	501.52	497.13	500.97	495.92	1,302
2025-12-01	494.50	499.75	490.31	499.75	494.71	62
2025-11-28	496.70	500.20	496.51	500.20	495.16	118
2025-11-26	493.37	498.61	493.37	496.89	491.88	99
2025-11-25	491.27	494.18	484.19	494.07	489.09	261
2025-11-24	476.61	489.50	470.15	486.92	482.01	220
2025-11-21	468.28	474.17	457.56	473.53	468.76	131
2025-11-20	484.50	484.50	464.72	465.82	461.12	242
2025-11-19	463.53	474.13	463.53	473.58	466.83	734
2025-11-18	450.84	467.42	450.84	467.42	460.75	117
2025-11-17	463.50	464.05	458.48	458.49	451.95	51
2025-11-14	472.42	472.42	453.80	465.44	458.80	66
2025-11-13	475.00	479.70	465.58	465.58	458.94	583
2025-11-12	479.03	481.74	476.32	479.51	472.67	36
2025-11-11	469.94	484.50	469.94	480.95	474.09	25
2025-11-10	475.34	482.87	475.14	482.60	475.72	135
2025-11-07	462.04	474.36	461.27	474.36	467.60	281
2025-11-06	445.01	481.30	445.01	467.59	460.92	563
2025-11-05	426.78	438.97	426.78	438.97	432.71	806
2025-11-04	430.17	434.50	429.04	430.29	424.15	159
2025-11-03	440.49	440.49	433.72	437.82	431.58	71
2025-10-31	437.87	442.77	435.22	438.80	432.54	15
2025-10-30	441.22	447.32	436.05	441.55	435.25	598
2025-10-29	400.02	441.00	400.02	440.25	433.97	117
2025-10-28	415.94	424.15	415.94	416.26	410.32	13
2025-10-27	425.20	428.83	417.20	418.14	412.18	23

← NewerPage 4 of 5 · 242 trading daysOlder →

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.