Cummins Inc historical data

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

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

← NewerPage 2 of 79 · 4,728 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.