Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	368.86	369.27	365.90	369.03	361.94	5
2025-07-29	370.70	371.20	364.16	364.85	357.84	88
2025-07-28	370.00	370.00	366.38	368.76	361.68	107
2025-07-25	368.00	368.00	363.38	367.50	360.44	21
2025-07-24	358.08	365.41	356.14	365.41	358.38	317
2025-07-23	359.00	362.87	357.42	358.77	351.88	28
2025-07-22	345.01	353.66	344.95	353.66	346.87	57
2025-07-21	350.89	353.20	350.76	351.08	344.33	31
2025-07-18	348.54	349.55	346.96	348.63	341.93	10
2025-07-17	343.54	349.34	343.54	345.71	339.07	5
2025-07-16	342.42	344.45	342.06	344.45	337.83	261
2025-07-15	341.28	342.68	340.04	340.04	333.51	82
2025-07-14	337.10	338.98	336.11	336.88	330.41	162
2025-07-11	334.55	339.64	334.55	338.17	331.67	4
2025-07-10	335.86	344.05	335.70	344.05	337.44	44
2025-07-09	330.73	335.09	329.24	329.24	322.92	23
2025-07-08	329.53	330.66	328.25	330.66	324.31	38
2025-07-07	330.73	331.98	329.35	329.35	323.02	13
2025-07-03	335.14	336.05	331.70	331.70	325.33	17
2025-07-02	332.99	332.99	329.65	330.14	323.80	3
2025-07-01	326.25	331.92	325.50	329.95	323.61	44
2025-06-30	322.45	328.19	322.45	328.19	321.88	529
2025-06-27	325.14	328.59	325.14	328.28	321.97	39
2025-06-26	320.61	322.27	318.95	318.95	312.82	11
2025-06-25	324.00	324.88	318.96	318.96	312.83	69
2025-06-24	318.51	323.76	317.19	323.76	317.54	1,644
2025-06-23	314.04	314.51	311.11	314.15	308.11	34
2025-06-20	317.24	317.82	315.32	315.54	309.48	293
2025-06-18	318.20	318.62	313.35	318.62	312.50	250
2025-06-17	317.61	322.31	317.61	318.52	312.40	7
2025-06-16	322.01	324.70	320.94	323.89	317.66	72
2025-06-13	321.54	323.46	321.54	323.46	317.25	136
2025-06-12	321.02	323.87	318.87	323.23	317.02	9
2025-06-11	328.05	328.05	324.58	324.58	318.34	30
2025-06-10	325.99	327.39	325.00	327.39	321.10	5
2025-06-09	329.04	329.04	325.84	326.17	319.90	21
2025-06-06	327.26	327.26	324.44	325.47	319.21	107
2025-06-05	323.78	325.09	321.76	325.09	318.84	17
2025-06-04	326.73	326.73	324.36	324.36	318.13	5
2025-06-03	315.50	325.41	315.50	325.41	319.16	9
2025-06-02	321.00	322.00	314.83	315.54	309.48	8
2025-05-30	327.39	327.39	323.72	324.97	318.73	3
2025-05-29	324.95	324.95	323.79	323.79	317.57	4
2025-05-28	327.57	327.69	323.27	325.26	319.01	18
2025-05-27	322.73	326.42	321.61	326.09	319.82	211
2025-05-23	317.47	323.15	304.99	316.79	310.70	191
2025-05-22	321.73	321.73	319.41	321.66	315.48	8
2025-05-21	330.88	330.88	324.66	324.66	316.64	9
2025-05-20	334.88	336.68	332.66	332.66	324.44	21
2025-05-19	331.29	335.94	329.53	335.94	327.64	28
2025-05-16	333.99	335.00	330.84	332.87	324.64	5
2025-05-15	332.00	332.55	329.07	331.58	323.38	21
2025-05-14	333.99	335.00	332.12	332.88	324.65	4
2025-05-13	331.86	336.39	331.53	336.39	328.08	20
2025-05-12	318.64	328.75	318.64	325.08	317.05	111
2025-05-09	306.37	306.37	306.37	306.37	298.80	24
2025-05-08	302.27	308.83	301.01	308.83	301.20	23
2025-05-07	299.38	300.97	299.16	300.18	292.76	24
2025-05-06	302.38	303.60	298.00	298.01	290.65	441
2025-05-02	297.54	303.28	297.54	301.80	294.34	66

← NewerPage 6 of 18 · 1,026 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.