Cummins Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 46.140 | 48.200 | 46.140 | 47.950 | 47.950 | 138 |
| 2026-10-19 | 48.150 | 48.150 | 47.330 | 47.500 | 47.500 | 413 |
| 2026-10-16 | 48.350 | 48.350 | 48.150 | 48.150 | 48.150 | 7 |
| 2026-10-15 | 47.500 | 48.000 | 47.400 | 48.000 | 48.000 | 55 |
| 2026-10-14 | 46.950 | 47.350 | 46.650 | 47.350 | 47.350 | 74 |
| 2026-10-13 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 15 |
| 2026-10-09 | 47.350 | 47.350 | 46.500 | 46.500 | 46.500 | 550 |
| 2026-10-08 | 45.750 | 46.900 | 45.750 | 46.630 | 46.630 | 125 |
| 2026-10-07 | 47.450 | 47.450 | 46.090 | 46.300 | 46.300 | 1,310 |
| 2026-10-06 | 47.680 | 47.900 | 46.790 | 47.600 | 47.600 | 875 |
| 2026-10-05 | 46.600 | 47.590 | 46.600 | 47.030 | 47.030 | 1,435 |
| 2026-10-02 | 49.520 | 49.520 | 48.950 | 49.300 | 49.300 | 31 |
| 2026-10-01 | 47.890 | 48.700 | 47.890 | 48.700 | 48.700 | 1,007 |
| 2026-09-30 | 47.900 | 47.900 | 47.800 | 47.800 | 47.800 | 6 |
| 2026-09-29 | 48.320 | 48.320 | 48.320 | 48.320 | 48.320 | 0 |
| 2026-09-28 | 48.350 | 48.600 | 48.000 | 48.320 | 48.320 | 142 |
| 2026-09-25 | 49.090 | 49.090 | 48.350 | 48.450 | 48.450 | 47 |
| 2026-09-24 | 48.000 | 48.300 | 47.700 | 48.100 | 48.100 | 127 |
| 2026-09-23 | 47.920 | 47.920 | 47.920 | 47.920 | 47.920 | 53 |
| 2026-09-22 | 48.000 | 48.000 | 47.900 | 47.900 | 47.900 | 4 |
| 2026-09-21 | 49.640 | 49.640 | 48.540 | 49.000 | 49.000 | 31 |
| 2026-09-18 | 48.510 | 48.510 | 48.250 | 48.250 | 48.250 | 2 |
| 2026-09-17 | 50.340 | 50.340 | 48.540 | 48.540 | 48.540 | 23 |
| 2026-09-16 | 49.180 | 49.180 | 48.000 | 48.000 | 48.000 | 28 |
| 2026-09-15 | 49.300 | 49.300 | 49.270 | 49.270 | 49.270 | 2 |
| 2026-09-14 | 49.890 | 50.190 | 49.210 | 49.900 | 49.900 | 206 |
| 2026-09-11 | 51.000 | 51.080 | 50.770 | 50.840 | 50.840 | 173 |
| 2026-09-10 | 49.800 | 49.900 | 49.800 | 49.900 | 49.900 | 61 |
| 2026-09-09 | 50.990 | 50.990 | 50.100 | 50.100 | 50.100 | 221 |
| 2026-09-08 | 51.300 | 51.520 | 51.300 | 51.380 | 51.380 | 55 |
| 2026-09-07 | 51.250 | 51.250 | 51.250 | 51.250 | 51.250 | 0 |
| 2026-09-04 | 51.050 | 51.250 | 51.050 | 51.250 | 51.250 | 45 |
| 2026-09-03 | 50.090 | 50.300 | 50.090 | 50.300 | 50.300 | 21 |
| 2026-09-02 | 51.000 | 51.000 | 50.100 | 50.100 | 50.100 | 325 |
| 2026-09-01 | 51.200 | 51.200 | 50.650 | 50.650 | 50.650 | 220 |
| 2026-08-31 | 52.500 | 52.500 | 51.800 | 52.000 | 52.000 | 62 |
| 2026-08-28 | 53.050 | 53.100 | 52.400 | 52.400 | 52.400 | 48 |
| 2026-08-27 | 52.480 | 53.030 | 52.350 | 52.570 | 52.570 | 679 |
| 2026-08-26 | 53.350 | 53.350 | 53.350 | 53.350 | 53.350 | 1 |
| 2026-08-25 | 53.250 | 53.250 | 52.350 | 52.600 | 52.600 | 51 |
| 2026-08-24 | 53.000 | 53.000 | 52.300 | 52.500 | 52.500 | 82 |
| 2026-08-21 | 55.000 | 55.000 | 53.650 | 53.750 | 53.750 | 137 |
| 2026-08-20 | 54.980 | 54.990 | 54.980 | 54.990 | 54.990 | 37 |
| 2026-08-19 | 57.670 | 57.670 | 54.970 | 54.970 | 54.829 | 30 |
| 2026-08-18 | 58.849 | 58.849 | 58.849 | 58.849 | 58.698 | 0 |
| 2026-08-17 | 58.849 | 58.849 | 58.849 | 58.849 | 58.698 | 0 |
| 2026-08-14 | 823.88 | 823.88 | 823.88 | 823.88 | 58.698 | 0 |
| 2026-08-13 | 823.88 | 823.88 | 823.88 | 823.88 | 58.698 | 0 |
| 2026-08-12 | 823.88 | 823.88 | 823.88 | 823.88 | 58.698 | 42 |
| 2026-08-11 | 819.00 | 819.00 | 817.29 | 817.29 | 58.228 | 42 |
| 2026-08-10 | 813.62 | 813.62 | 812.62 | 812.62 | 57.896 | 140 |
| 2026-08-07 | 827.44 | 827.44 | 815.90 | 817.56 | 58.248 | 434 |
| 2026-08-06 | 823.91 | 823.91 | 819.69 | 819.69 | 58.399 | 84 |
| 2026-08-05 | 840.50 | 840.50 | 840.50 | 840.50 | 59.882 | 14 |
| 2026-08-04 | 777.00 | 808.00 | 777.00 | 808.00 | 57.567 | 28 |
| 2026-08-03 | 821.34 | 821.34 | 821.34 | 821.34 | 58.517 | 14 |
| 2026-07-31 | 811.20 | 811.20 | 808.34 | 808.80 | 57.624 | 42 |
| 2026-07-30 | 801.06 | 801.06 | 801.06 | 801.06 | 57.072 | 14 |
| 2026-07-29 | 821.96 | 821.96 | 821.96 | 821.96 | 58.561 | 0 |
| 2026-07-28 | 808.35 | 823.66 | 804.95 | 821.96 | 58.561 | 3,290 |
Page 1 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.