Cummins Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 520.71 | 536.77 | 505.55 | 525.35 | 525.35 | 301 |
| 2026-10-14 | 517.01 | 532.00 | 517.01 | 521.38 | 521.38 | 79 |
| 2026-10-13 | 534.45 | 534.45 | 519.45 | 526.21 | 526.21 | 153 |
| 2026-10-12 | 523.39 | 534.99 | 515.00 | 530.19 | 530.19 | 338 |
| 2026-10-09 | 535.00 | 535.00 | 518.48 | 524.33 | 524.33 | 39 |
| 2026-10-08 | 523.20 | 523.20 | 503.98 | 520.54 | 520.54 | 279 |
| 2026-10-07 | 546.31 | 546.31 | 513.26 | 518.78 | 518.78 | 538 |
| 2026-10-06 | 520.00 | 540.99 | 515.00 | 533.24 | 533.24 | 113 |
| 2026-10-05 | 521.00 | 533.75 | 520.00 | 532.70 | 532.70 | 310 |
| 2026-10-02 | 517.00 | 531.26 | 517.00 | 529.26 | 529.26 | 98 |
| 2026-10-01 | 516.01 | 525.50 | 507.57 | 512.97 | 512.97 | 130 |
| 2026-09-30 | 514.59 | 525.00 | 514.59 | 519.00 | 519.00 | 221 |
| 2026-09-29 | 516.99 | 535.34 | 516.99 | 523.47 | 523.47 | 246 |
| 2026-09-28 | 525.50 | 528.50 | 514.90 | 519.45 | 519.45 | 59 |
| 2026-09-25 | 538.99 | 538.99 | 519.84 | 523.64 | 523.64 | 62 |
| 2026-09-24 | 532.00 | 532.00 | 514.16 | 517.53 | 517.53 | 52 |
| 2026-09-23 | 532.29 | 540.50 | 515.00 | 522.53 | 522.53 | 184 |
| 2026-09-22 | 534.78 | 545.00 | 522.04 | 524.42 | 524.42 | 137 |
| 2026-09-21 | 533.00 | 547.99 | 526.99 | 536.28 | 536.28 | 223 |
| 2026-09-18 | 523.88 | 529.74 | 522.62 | 527.01 | 527.01 | 635 |
| 2026-09-17 | 533.34 | 545.70 | 524.79 | 525.52 | 525.52 | 329 |
| 2026-09-16 | 539.00 | 547.88 | 528.59 | 532.20 | 532.20 | 221 |
| 2026-09-15 | 557.33 | 557.33 | 531.92 | 535.50 | 535.50 | 142 |
| 2026-09-14 | 553.50 | 553.50 | 526.49 | 536.63 | 536.63 | 284 |
| 2026-09-11 | 541.00 | 569.50 | 540.00 | 556.42 | 556.42 | 51 |
| 2026-09-10 | 558.64 | 571.00 | 544.99 | 547.01 | 547.01 | 147 |
| 2026-09-09 | 561.55 | 567.16 | 548.90 | 551.76 | 551.76 | 58 |
| 2026-09-08 | 563.60 | 571.00 | 552.34 | 565.30 | 565.30 | 55 |
| 2026-09-04 | 551.93 | 561.86 | 540.00 | 558.45 | 558.45 | 170 |
| 2026-09-03 | 551.01 | 564.07 | 543.49 | 548.57 | 548.57 | 366 |
| 2026-09-02 | 549.70 | 561.77 | 543.34 | 551.72 | 551.72 | 210 |
| 2026-09-01 | 563.93 | 567.00 | 545.00 | 552.31 | 552.31 | 96 |
| 2026-08-28 | 585.00 | 587.00 | 562.01 | 564.87 | 564.87 | 248 |
| 2026-08-27 | 585.00 | 598.40 | 567.74 | 574.67 | 574.67 | 231 |
| 2026-08-26 | 570.00 | 583.74 | 570.00 | 578.35 | 578.35 | 106 |
| 2026-08-25 | 579.04 | 598.71 | 569.48 | 570.90 | 570.90 | 2,669 |
| 2026-08-24 | 587.00 | 600.00 | 568.90 | 570.18 | 570.18 | 866 |
| 2026-08-21 | 593.24 | 610.00 | 589.85 | 589.96 | 589.96 | 1,327 |
| 2026-08-20 | 617.50 | 617.50 | 593.05 | 593.80 | 593.80 | 135 |
| 2026-08-19 | 610.00 | 642.00 | 603.01 | 606.28 | 604.08 | 361 |
| 2026-08-18 | 630.00 | 638.00 | 619.50 | 619.67 | 617.42 | 193 |
| 2026-08-17 | 643.00 | 644.04 | 626.21 | 643.25 | 640.92 | 85 |
| 2026-08-14 | 632.00 | 650.00 | 627.11 | 633.53 | 631.23 | 566 |
| 2026-08-13 | 632.00 | 645.52 | 629.99 | 637.35 | 635.04 | 130 |
| 2026-08-12 | 645.00 | 655.01 | 636.30 | 640.52 | 638.20 | 61 |
| 2026-08-11 | 629.51 | 649.00 | 629.51 | 634.93 | 632.63 | 21 |
| 2026-08-10 | 642.13 | 660.00 | 633.00 | 638.50 | 636.18 | 72 |
| 2026-08-07 | 643.98 | 665.16 | 638.55 | 642.85 | 640.52 | 66 |
| 2026-08-06 | 651.00 | 672.00 | 639.79 | 641.76 | 639.43 | 203 |
| 2026-08-05 | 635.96 | 661.63 | 619.99 | 652.74 | 650.37 | 440 |
| 2026-08-04 | 660.41 | 685.50 | 560.00 | 631.23 | 628.94 | 695 |
| 2026-08-03 | 644.92 | 653.64 | 621.32 | 650.69 | 648.33 | 523 |
| 2026-07-31 | 639.82 | 660.41 | 630.47 | 641.48 | 639.15 | 260 |
| 2026-07-30 | 609.00 | 640.35 | 600.76 | 631.69 | 629.40 | 308 |
| 2026-07-29 | 635.05 | 656.28 | 598.16 | 615.12 | 612.89 | 554 |
| 2026-07-28 | 675.00 | 675.00 | 629.03 | 638.29 | 635.97 | 214 |
| 2026-07-27 | 677.94 | 699.84 | 643.03 | 652.26 | 649.90 | 44 |
| 2026-07-24 | 670.25 | 670.81 | 659.00 | 665.15 | 662.74 | 10 |
Page 1 of 1 · 58 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.