Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 529.98 | 539.99 | 527.10 | 531.33 | 531.33 | 1,255,500 |
| 2026-10-15 | 518.93 | 532.73 | 513.24 | 532.73 | 532.73 | 1,493,100 |
| 2026-10-14 | 524.19 | 528.48 | 519.60 | 525.96 | 525.96 | 1,213,300 |
| 2026-10-13 | 524.81 | 530.50 | 518.82 | 529.35 | 529.35 | 1,076,100 |
| 2026-10-12 | 522.93 | 531.48 | 522.12 | 527.86 | 527.86 | 1,233,100 |
| 2026-10-09 | 524.21 | 525.33 | 518.64 | 523.39 | 523.39 | 905,700 |
| 2026-10-08 | 514.03 | 522.12 | 512.02 | 520.40 | 520.40 | 1,005,800 |
| 2026-10-07 | 526.67 | 526.67 | 512.48 | 517.32 | 517.32 | 1,249,800 |
| 2026-10-06 | 527.37 | 540.49 | 525.50 | 535.31 | 535.31 | 785,300 |
| 2026-10-05 | 525.41 | 533.16 | 519.01 | 523.37 | 523.37 | 802,600 |
| 2026-10-02 | 524.73 | 531.26 | 521.42 | 528.32 | 528.32 | 1,045,600 |
| 2026-10-01 | 515.00 | 525.62 | 507.20 | 517.00 | 517.00 | 1,661,100 |
| 2026-09-30 | 523.35 | 523.38 | 515.02 | 516.57 | 516.57 | 1,092,300 |
| 2026-09-29 | 520.69 | 524.54 | 517.68 | 521.37 | 521.37 | 807,500 |
| 2026-09-28 | 522.74 | 525.35 | 514.72 | 517.84 | 517.84 | 950,200 |
| 2026-09-25 | 525.20 | 529.47 | 520.00 | 525.06 | 525.06 | 812,000 |
| 2026-09-24 | 519.94 | 524.08 | 515.25 | 521.07 | 521.07 | 1,186,200 |
| 2026-09-23 | 520.77 | 525.13 | 514.37 | 524.65 | 524.65 | 1,416,200 |
| 2026-09-22 | 531.00 | 532.29 | 520.97 | 526.13 | 526.13 | 1,076,700 |
| 2026-09-21 | 539.94 | 539.99 | 527.27 | 534.78 | 534.78 | 1,017,100 |
| 2026-09-18 | 524.97 | 532.64 | 522.87 | 532.23 | 532.23 | 1,717,200 |
| 2026-09-17 | 543.21 | 544.14 | 522.61 | 523.88 | 523.88 | 1,193,500 |
| 2026-09-16 | 541.64 | 543.46 | 519.09 | 527.50 | 527.50 | 1,450,300 |
| 2026-09-15 | 545.63 | 546.41 | 531.89 | 538.02 | 538.02 | 1,401,146 |
| 2026-09-14 | 531.38 | 542.99 | 526.49 | 541.10 | 541.10 | 1,230,658 |
| 2026-09-11 | 558.46 | 562.14 | 553.35 | 556.75 | 556.75 | 705,400 |
| 2026-09-10 | 553.72 | 557.67 | 544.81 | 550.03 | 550.03 | 1,115,600 |
| 2026-09-09 | 556.72 | 562.60 | 548.45 | 554.76 | 554.76 | 1,103,900 |
| 2026-09-08 | 565.05 | 567.59 | 560.53 | 561.55 | 561.55 | 770,200 |
| 2026-09-04 | 553.40 | 561.96 | 551.06 | 560.75 | 560.75 | 1,059,400 |
| 2026-09-03 | 553.00 | 553.85 | 543.89 | 545.50 | 545.50 | 1,585,200 |
| 2026-09-02 | 545.00 | 556.37 | 542.70 | 550.90 | 550.90 | 1,375,300 |
| 2026-09-01 | 557.90 | 561.59 | 550.02 | 551.15 | 551.15 | 1,101,900 |
| 2026-08-31 | 565.48 | 570.45 | 558.50 | 564.40 | 564.40 | 1,260,800 |
| 2026-08-28 | 576.96 | 580.24 | 561.47 | 564.85 | 564.85 | 767,500 |
| 2026-08-27 | 584.63 | 586.19 | 566.49 | 573.87 | 573.87 | 1,003,500 |
| 2026-08-26 | 578.77 | 581.68 | 573.50 | 578.14 | 578.14 | 742,400 |
| 2026-08-25 | 583.54 | 583.54 | 569.50 | 572.67 | 572.67 | 742,300 |
| 2026-08-24 | 587.00 | 587.71 | 568.90 | 571.62 | 571.62 | 1,250,200 |
| 2026-08-21 | 599.71 | 602.03 | 587.20 | 587.68 | 587.68 | 920,700 |
| 2026-08-20 | 604.21 | 608.07 | 592.03 | 593.24 | 591.04 | 921,100 |
| 2026-08-19 | 621.44 | 621.45 | 603.00 | 608.37 | 606.11 | 844,200 |
| 2026-08-18 | 629.05 | 632.47 | 617.65 | 620.81 | 618.51 | 792,900 |
| 2026-08-17 | 634.60 | 644.81 | 632.39 | 641.16 | 638.78 | 669,300 |
| 2026-08-14 | 634.75 | 639.96 | 628.25 | 631.26 | 628.92 | 578,000 |
| 2026-08-13 | 640.26 | 641.18 | 629.58 | 631.61 | 629.27 | 559,900 |
| 2026-08-12 | 648.00 | 649.95 | 636.01 | 637.85 | 635.48 | 800,000 |
| 2026-08-11 | 640.11 | 648.64 | 632.04 | 632.95 | 630.60 | 496,800 |
| 2026-08-10 | 649.37 | 653.00 | 632.39 | 634.82 | 632.47 | 679,600 |
| 2026-08-07 | 649.71 | 650.29 | 636.94 | 644.26 | 641.87 | 963,700 |
| 2026-08-06 | 644.46 | 654.34 | 637.48 | 643.98 | 641.59 | 811,600 |
| 2026-08-05 | 644.88 | 661.01 | 639.98 | 650.25 | 647.84 | 1,463,800 |
| 2026-08-04 | 578.90 | 640.82 | 577.72 | 635.96 | 633.60 | 2,535,000 |
| 2026-08-03 | 636.79 | 652.50 | 631.00 | 648.85 | 646.44 | 1,306,800 |
| 2026-07-31 | 649.92 | 651.73 | 629.34 | 634.20 | 631.85 | 891,200 |
| 2026-07-30 | 629.07 | 641.98 | 619.08 | 632.98 | 630.63 | 1,062,800 |
| 2026-07-29 | 634.23 | 635.01 | 597.35 | 606.00 | 603.75 | 1,332,100 |
| 2026-07-28 | 650.03 | 650.46 | 628.97 | 641.60 | 639.22 | 1,296,000 |
| 2026-07-27 | 664.19 | 671.34 | 642.10 | 661.84 | 659.39 | 1,004,200 |
| 2026-07-24 | 665.03 | 671.24 | 657.75 | 664.65 | 662.19 | 677,100 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2008-01-03 | 2:1 |
| 2007-04-10 | 2:1 |
| 1993-11-12 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 2.2000 USD |
| 2026-05-22 | 2.0000 USD |
| 2026-02-20 | 2.0000 USD |
| 2025-11-21 | 2.0000 USD |
| 2025-08-22 | 2.0000 USD |
| 2025-05-23 | 1.8200 USD |
| 2025-02-21 | 1.8200 USD |
| 2024-11-22 | 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.