Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	296.96	299.50	295.95	298.11	290.74	37
2025-04-30	290.58	293.22	286.70	290.74	283.56	102
2025-04-29	292.00	296.32	289.64	290.29	283.12	9
2025-04-28	293.05	297.60	292.82	292.82	285.58	37
2025-04-25	293.17	295.38	292.47	292.47	285.24	35
2025-04-24	283.95	293.76	283.95	293.76	286.50	116
2025-04-23	291.50	295.53	288.09	290.25	283.08	11
2025-04-22	276.96	279.27	276.96	279.27	272.36	63
2025-04-17	284.71	284.78	283.01	283.66	276.65	119
2025-04-16	287.21	287.21	281.30	283.64	276.63	6
2025-04-15	289.89	290.56	286.89	289.44	282.29	2
2025-04-14	287.06	290.62	286.04	287.28	280.18	26
2025-04-11	274.78	281.84	274.78	281.84	274.88	26
2025-04-10	303.11	303.11	274.36	283.01	276.01	115
2025-04-09	262.49	293.77	262.49	293.77	286.51	82
2025-04-08	294.45	294.45	276.77	281.85	274.89	450
2025-04-07	265.00	277.24	263.11	268.56	261.92	41
2025-04-04	291.20	291.20	276.03	281.81	274.84	1,018
2025-04-03	307.75	307.75	296.68	298.04	290.68	138
2025-04-02	314.83	316.54	314.06	316.54	308.72	5
2025-04-01	312.11	313.40	309.10	311.24	303.55	5
2025-03-31	310.00	311.17	305.41	311.17	303.48	314
2025-03-28	322.48	322.48	312.87	313.46	305.71	4,035
2025-03-27	321.45	328.00	321.45	323.20	315.21	482
2025-03-26	332.38	332.93	326.85	326.85	318.77	1,856
2025-03-25	342.55	342.55	329.98	330.76	322.59	18
2025-03-24	326.05	328.55	326.05	328.44	320.32	56
2025-03-21	320.87	324.26	317.62	321.76	313.81	2
2025-03-20	322.30	327.89	322.30	325.70	317.65	3
2025-03-19	324.77	328.74	322.53	328.74	320.62	28
2025-03-18	323.18	323.18	320.32	321.30	313.36	1,205
2025-03-17	320.00	326.89	320.00	326.84	318.76	11
2025-03-14	319.39	321.17	317.49	320.68	312.76	37
2025-03-13	319.95	322.41	314.26	314.64	306.86	42
2025-03-12	336.94	342.15	329.81	333.66	325.41	73
2025-03-11	330.46	334.67	328.82	329.83	321.68	148
2025-03-10	335.41	338.00	332.37	332.37	324.15	114
2025-03-07	341.80	344.50	334.34	338.76	330.39	13
2025-03-06	343.67	351.08	343.67	344.25	335.74	6
2025-03-05	350.00	350.00	341.19	344.37	335.86	281
2025-03-04	348.47	354.66	344.18	349.13	340.50	148
2025-03-03	369.63	374.03	362.41	362.41	353.45	839
2025-02-28	366.03	369.47	360.91	369.23	360.11	47
2025-02-27	367.41	372.84	363.58	368.76	359.65	365
2025-02-26	370.00	370.76	367.78	369.49	360.36	16
2025-02-25	360.18	363.16	356.29	361.48	352.55	192
2025-02-24	369.43	369.43	360.51	363.49	354.51	423
2025-02-21	379.92	380.71	368.50	368.99	359.87	322
2025-02-20	386.05	386.05	381.81	381.81	372.37	435
2025-02-19	380.90	384.80	379.27	383.47	372.22	30,644
2025-02-18	375.00	379.51	372.09	379.51	368.37	374
2025-02-14	371.21	372.58	369.20	372.58	361.64	843
2025-02-13	366.11	366.15	362.45	365.83	355.10	847
2025-02-12	367.25	371.61	364.00	365.04	354.33	135
2025-02-11	374.00	374.00	368.59	371.28	360.38	238
2025-02-10	374.39	375.77	370.37	375.77	364.74	111
2025-02-07	372.04	372.43	369.62	369.62	358.78	5,246
2025-02-06	373.17	373.85	366.89	369.34	358.50	127
2025-02-05	363.05	370.66	363.05	368.71	357.89	37
2025-02-04	360.00	368.19	360.00	362.89	352.24	59

← NewerPage 7 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.