Cummins Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	824.54	839.06	824.54	838.95	59.772	2,870
2026-07-24	848.13	848.13	848.13	848.13	60.426	0
2026-07-23	848.13	848.13	848.13	848.13	60.426	14
2026-07-22	832.00	839.00	832.00	839.00	59.775	28
2026-07-21	832.30	832.30	832.30	832.30	59.298	14
2026-07-20	859.40	859.40	859.40	859.40	61.229	0
2026-07-17	859.40	859.40	859.40	859.40	61.229	0
2026-07-16	859.40	859.40	859.40	859.40	61.229	0
2026-07-15	859.40	859.40	859.40	859.40	61.229	14
2026-07-14	842.05	854.84	842.05	853.98	60.842	154
2026-07-13	850.75	850.86	850.75	850.86	60.620	28
2026-07-10	868.60	868.60	868.60	868.60	61.884	0
2026-07-09	876.94	883.57	868.60	868.60	61.884	10,528
2026-07-08	837.98	837.98	837.98	837.98	59.702	0
2026-07-07	837.98	837.98	837.98	837.98	59.702	14
2026-07-06	864.96	864.96	864.96	864.96	61.625	14
2026-07-03	854.29	854.29	854.29	854.29	60.865	0
2026-07-02	888.25	888.25	854.29	854.29	60.865	84
2026-07-01	903.57	903.57	892.10	895.59	63.807	280
2026-06-30	915.20	915.20	915.20	915.20	65.204	14
2026-06-29	896.69	896.69	891.40	891.40	63.508	28
2026-06-26	900.10	900.44	885.12	887.56	63.235	1,302
2026-06-25	937.54	937.54	929.04	929.04	66.190	42
2026-06-24	909.09	924.56	899.08	904.50	64.442	10,724
2026-06-23	927.21	927.21	927.21	927.21	66.060	0
2026-06-22	932.79	937.40	927.21	927.21	66.060	574
2026-06-19	931.04	931.04	931.04	931.04	66.333	0
2026-06-18	931.48	934.72	920.00	931.04	66.333	2,408
2026-06-17	837.02	837.02	837.02	837.02	59.634	0
2026-06-16	837.02	837.02	837.02	837.02	59.634	0
2026-06-15	837.02	837.02	837.02	837.02	59.634	0
2026-06-12	837.02	837.02	837.02	837.02	59.634	28
2026-06-11	827.65	827.65	827.65	827.65	58.967	42
2026-06-10	860.06	860.06	860.06	860.06	61.276	0
2026-06-09	860.06	860.06	860.06	860.06	61.276	0
2026-06-08	860.06	860.06	860.06	860.06	61.276	0
2026-06-05	860.06	860.06	860.06	860.06	61.276	14
2026-06-03	848.13	860.06	848.13	860.06	61.276	280
2026-06-02	838.04	838.95	838.04	838.95	59.772	1,778
2026-06-01	844.05	844.05	844.05	844.05	60.135	0
2026-05-29	844.05	844.05	844.05	844.05	60.135	0
2026-05-28	844.05	844.05	844.05	844.05	60.135	0
2026-05-27	844.05	844.05	844.05	844.05	60.135	14
2026-05-26	826.20	826.20	826.20	826.20	58.863	140
2026-05-25	812.46	815.04	812.46	815.04	58.068	280
2026-05-22	802.53	815.06	802.53	815.06	58.070	280
2026-05-21	813.89	813.89	813.89	813.89	57.986	756
2026-05-20	843.19	843.19	843.19	843.19	59.946	0
2026-05-19	843.19	843.19	843.19	843.19	59.946	0
2026-05-18	843.19	843.19	843.19	843.19	59.946	812
2026-05-15	875.16	875.16	875.16	875.16	62.219	0
2026-05-14	875.16	875.16	875.16	875.16	62.219	0
2026-05-13	875.16	875.16	875.16	875.16	62.219	812
2026-05-12	679.71	679.71	679.71	679.71	48.323	0
2026-05-11	679.71	679.71	679.71	679.71	48.323	0
2026-05-08	679.71	679.71	679.71	679.71	48.323	0
2026-05-07	679.71	679.71	679.71	679.71	48.323	0
2026-05-06	679.71	679.71	679.71	679.71	48.323	0
2026-05-05	679.71	679.71	679.71	679.71	48.323	0
2026-05-04	679.71	679.71	679.71	679.71	48.323	0

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1409 USD
2026-05-21	1.7934 USD
2026-02-19	1.8505 USD
2025-11-19	1.8690 USD
2025-08-21	1.8886 USD
2025-05-22	1.7818 USD
2025-02-20	1.8372 USD
2024-11-21	1.9201 USD
2024-08-22	1.7739 USD
2024-05-23	1.5522 USD
2024-02-22	1.4626 USD
2023-11-22	1.4451 USD
2023-08-24	1.4650 USD
2023-05-18	1.9450 USD
2023-02-23	2.0338 USD
2022-11-17	2.0398 USD
2022-08-18	2.0360 USD
2022-05-19	1.7382 USD
2022-02-17	1.8397 USD
2021-11-18	2.0454 USD
2021-07-19	1.8733 USD
2021-05-20	1.7041 USD
2021-02-18	1.8234 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.