Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 660.29 | 671.33 | 659.00 | 665.03 | 662.56 | 804,200 |
| 2026-07-22 | 654.74 | 668.92 | 650.00 | 660.75 | 658.30 | 630,900 |
| 2026-07-21 | 655.00 | 663.14 | 647.70 | 660.45 | 658.00 | 725,300 |
| 2026-07-20 | 652.00 | 657.55 | 638.30 | 639.43 | 637.06 | 818,100 |
| 2026-07-17 | 630.00 | 654.99 | 622.35 | 648.48 | 646.08 | 1,122,900 |
| 2026-07-16 | 657.03 | 669.10 | 640.02 | 647.83 | 645.43 | 1,102,200 |
| 2026-07-15 | 678.95 | 679.13 | 650.79 | 666.13 | 663.66 | 847,700 |
| 2026-07-14 | 683.67 | 685.99 | 664.29 | 675.54 | 673.03 | 776,600 |
| 2026-07-13 | 666.24 | 675.00 | 660.12 | 664.39 | 661.93 | 674,100 |
| 2026-07-10 | 672.16 | 685.61 | 669.73 | 675.95 | 673.44 | 572,900 |
| 2026-07-09 | 686.08 | 691.73 | 670.51 | 673.39 | 670.89 | 914,100 |
| 2026-07-08 | 655.00 | 670.96 | 651.78 | 669.21 | 666.73 | 872,200 |
| 2026-07-07 | 662.15 | 666.97 | 643.59 | 660.14 | 657.69 | 1,038,200 |
| 2026-07-06 | 667.14 | 679.56 | 666.64 | 678.24 | 675.72 | 679,500 |
| 2026-07-02 | 683.00 | 687.79 | 653.95 | 661.70 | 659.25 | 879,600 |
| 2026-07-01 | 700.00 | 701.39 | 681.20 | 682.32 | 679.79 | 821,200 |
| 2026-06-30 | 696.90 | 713.29 | 692.75 | 713.21 | 710.57 | 817,300 |
| 2026-06-29 | 682.00 | 702.30 | 680.19 | 691.09 | 688.53 | 959,300 |
| 2026-06-26 | 709.06 | 711.67 | 681.86 | 685.87 | 683.33 | 4,262,200 |
| 2026-06-25 | 707.91 | 728.32 | 707.69 | 727.59 | 724.89 | 914,700 |
| 2026-06-24 | 693.60 | 708.31 | 688.06 | 694.87 | 692.29 | 735,900 |
| 2026-06-23 | 700.88 | 711.36 | 685.26 | 699.05 | 696.46 | 812,500 |
| 2026-06-22 | 720.00 | 731.54 | 716.93 | 724.93 | 722.24 | 1,079,400 |
| 2026-06-18 | 732.89 | 737.76 | 710.10 | 716.86 | 714.20 | 2,075,000 |
| 2026-06-17 | 714.92 | 733.48 | 710.69 | 717.78 | 715.12 | 1,851,700 |
| 2026-06-16 | 682.51 | 707.34 | 680.81 | 699.97 | 697.37 | 1,312,300 |
| 2026-06-15 | 679.36 | 688.00 | 673.85 | 679.71 | 677.19 | 856,700 |
| 2026-06-12 | 664.00 | 666.74 | 655.68 | 659.58 | 657.13 | 595,300 |
| 2026-06-11 | 643.71 | 659.15 | 630.16 | 655.69 | 653.26 | 1,021,000 |
| 2026-06-10 | 662.64 | 667.30 | 630.15 | 630.52 | 628.18 | 1,087,900 |
| 2026-06-09 | 677.29 | 684.21 | 641.62 | 669.23 | 666.75 | 902,600 |
| 2026-06-08 | 668.07 | 676.12 | 662.66 | 672.68 | 670.19 | 1,111,800 |
| 2026-06-05 | 669.54 | 671.03 | 650.65 | 651.22 | 648.81 | 981,800 |
| 2026-06-04 | 672.31 | 686.85 | 668.18 | 678.10 | 675.59 | 837,200 |
| 2026-06-03 | 674.82 | 694.44 | 671.91 | 682.33 | 679.80 | 895,200 |
| 2026-06-02 | 650.17 | 674.02 | 648.62 | 672.67 | 670.18 | 1,068,500 |
| 2026-06-01 | 638.77 | 645.01 | 628.62 | 643.50 | 641.11 | 906,900 |
| 2026-05-29 | 665.87 | 672.95 | 646.20 | 646.63 | 644.23 | 1,473,200 |
| 2026-05-28 | 660.58 | 673.60 | 652.70 | 668.68 | 666.20 | 740,400 |
| 2026-05-27 | 673.27 | 674.12 | 658.65 | 667.85 | 665.37 | 732,200 |
| 2026-05-26 | 654.02 | 669.35 | 649.50 | 668.75 | 666.27 | 994,800 |
| 2026-05-22 | 647.91 | 656.15 | 628.09 | 639.55 | 637.18 | 1,106,900 |
| 2026-05-21 | 664.05 | 667.45 | 630.43 | 638.78 | 634.42 | 1,613,000 |
| 2026-05-20 | 659.84 | 673.70 | 656.42 | 669.87 | 665.30 | 684,600 |
| 2026-05-19 | 667.61 | 668.56 | 647.78 | 659.46 | 654.96 | 878,500 |
| 2026-05-18 | 694.75 | 694.75 | 670.36 | 677.87 | 673.24 | 1,034,700 |
| 2026-05-15 | 703.03 | 704.05 | 692.00 | 696.53 | 691.77 | 990,600 |
| 2026-05-14 | 710.19 | 717.96 | 707.30 | 716.45 | 711.56 | 795,700 |
| 2026-05-13 | 710.00 | 716.36 | 702.86 | 709.57 | 704.73 | 908,700 |
| 2026-05-12 | 696.58 | 707.00 | 688.00 | 704.56 | 699.75 | 931,600 |
| 2026-05-11 | 682.93 | 702.66 | 678.04 | 702.66 | 697.86 | 831,900 |
| 2026-05-08 | 689.71 | 693.31 | 676.90 | 679.55 | 674.91 | 907,200 |
| 2026-05-07 | 712.81 | 718.08 | 680.75 | 682.88 | 678.22 | 1,169,000 |
| 2026-05-06 | 691.50 | 717.33 | 689.69 | 715.76 | 710.87 | 1,296,700 |
| 2026-05-05 | 683.50 | 689.35 | 655.85 | 674.88 | 670.27 | 1,454,400 |
| 2026-05-04 | 656.06 | 669.06 | 653.74 | 656.73 | 652.25 | 1,191,400 |
| 2026-05-01 | 666.52 | 669.44 | 656.65 | 657.44 | 652.95 | 682,400 |
| 2026-04-30 | 650.47 | 674.75 | 649.21 | 671.01 | 666.43 | 879,600 |
| 2026-04-29 | 645.35 | 648.59 | 636.66 | 638.95 | 634.59 | 507,300 |
| 2026-04-28 | 654.07 | 654.31 | 637.11 | 642.45 | 638.06 | 624,600 |
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.