Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	420.45	422.89	418.36	420.99	414.99	224
2025-10-23	409.49	415.54	409.49	414.79	408.87	10
2025-10-22	408.67	425.10	406.20	407.87	402.05	490
2025-10-21	414.34	421.33	411.21	419.14	413.16	450
2025-10-20	415.20	416.89	413.72	415.07	409.15	62
2025-10-17	419.47	420.92	406.00	406.37	400.57	33
2025-10-16	429.25	429.25	420.09	420.10	414.11	84
2025-10-15	421.47	424.98	416.27	420.48	414.48	103
2025-10-14	420.90	420.92	401.83	418.47	412.50	138
2025-10-13	411.81	426.11	409.05	409.05	403.22	203
2025-10-10	428.96	431.38	417.00	417.02	411.07	67
2025-10-09	439.18	439.18	424.15	427.65	421.55	80
2025-10-08	437.47	437.47	433.17	437.31	431.08	69
2025-10-07	436.94	439.16	430.79	432.02	425.86	72
2025-10-06	434.20	438.96	432.71	438.96	432.70	50
2025-10-03	443.00	443.00	431.32	434.71	428.51	42
2025-10-02	425.37	432.70	425.02	432.70	426.53	12
2025-10-01	422.22	424.80	419.17	424.69	418.63	27
2025-09-30	416.47	421.38	416.47	418.36	412.39	21
2025-09-29	420.85	421.59	418.20	418.30	412.33	62
2025-09-26	417.30	420.52	416.00	416.99	411.04	32
2025-09-25	414.56	415.00	410.99	413.83	407.92	97
2025-09-24	423.50	423.77	418.67	418.70	412.73	191
2025-09-23	428.13	432.00	424.55	424.55	418.50	549
2025-09-22	428.99	428.99	419.87	421.99	415.97	21
2025-09-19	427.00	428.00	420.93	423.36	417.32	31
2025-09-18	411.80	427.21	411.80	427.21	421.12	99
2025-09-17	412.83	419.87	412.83	416.89	410.94	20
2025-09-16	415.00	415.60	411.32	412.50	406.62	82
2025-09-15	410.27	415.17	407.00	414.98	409.06	30
2025-09-12	410.28	413.44	408.86	413.44	407.54	55
2025-09-11	404.21	412.83	402.92	412.43	406.55	25
2025-09-10	400.00	405.64	392.00	402.72	396.98	49
2025-09-09	397.58	397.58	391.10	393.39	387.78	10
2025-09-08	401.99	401.99	395.26	395.26	389.62	10
2025-09-05	398.69	403.35	398.32	399.22	393.53	4
2025-09-04	392.37	398.52	392.37	398.52	392.83	99
2025-09-03	396.95	396.95	390.14	390.14	384.58	34
2025-09-02	402.00	402.00	391.18	394.96	389.33	82
2025-08-29	399.05	400.63	396.07	396.07	390.42	86
2025-08-28	403.40	403.40	400.96	401.02	395.30	3
2025-08-27	396.50	401.68	396.50	401.02	395.30	2,182
2025-08-26	396.09	398.97	396.09	397.83	392.15	94
2025-08-22	395.30	404.91	394.28	404.78	399.01	46
2025-08-21	391.93	396.25	391.93	395.61	389.97	354
2025-08-20	402.21	402.21	397.92	398.19	390.54	306
2025-08-19	404.05	407.13	401.00	402.11	394.38	9
2025-08-18	400.00	400.45	398.11	400.45	392.76	63
2025-08-15	403.99	406.55	398.59	399.34	391.67	3
2025-08-14	406.80	406.80	399.00	405.00	397.22	34
2025-08-13	398.50	400.98	398.50	400.98	393.28	101
2025-08-12	391.52	395.79	388.50	395.79	388.19	60
2025-08-11	392.00	393.15	389.37	390.52	383.02	115
2025-08-08	386.00	390.65	383.45	388.63	381.16	193
2025-08-07	374.60	387.78	374.60	382.88	375.52	131
2025-08-06	374.77	380.68	370.64	380.63	373.32	231
2025-08-05	377.95	385.67	365.77	372.02	364.87	222
2025-08-04	357.52	361.82	357.47	361.82	354.87	110
2025-08-01	359.39	364.24	354.74	355.45	348.62	87
2025-07-31	371.20	371.20	363.42	367.46	360.40	20

← NewerPage 5 of 18 · 1,031 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.