Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 663.28 | 665.13 | 646.35 | 660.78 | 656.27 | 674,600 |
| 2026-04-24 | 656.68 | 663.38 | 646.44 | 660.75 | 656.24 | 527,200 |
| 2026-04-23 | 644.23 | 663.01 | 642.50 | 656.93 | 652.44 | 721,500 |
| 2026-04-22 | 649.51 | 650.37 | 638.47 | 639.22 | 634.86 | 885,100 |
| 2026-04-21 | 636.61 | 647.00 | 633.53 | 638.99 | 634.63 | 678,800 |
| 2026-04-20 | 626.83 | 636.67 | 622.76 | 636.61 | 632.26 | 870,900 |
| 2026-04-17 | 615.63 | 628.00 | 614.24 | 627.18 | 622.90 | 1,295,200 |
| 2026-04-16 | 597.67 | 609.02 | 586.61 | 608.89 | 604.73 | 988,400 |
| 2026-04-15 | 610.14 | 612.46 | 586.49 | 601.46 | 597.35 | 862,500 |
| 2026-04-14 | 620.00 | 620.48 | 612.53 | 615.56 | 611.36 | 503,100 |
| 2026-04-13 | 613.74 | 619.80 | 609.44 | 618.28 | 614.06 | 652,600 |
| 2026-04-10 | 616.30 | 620.78 | 612.62 | 616.14 | 611.93 | 612,600 |
| 2026-04-09 | 597.04 | 614.23 | 594.41 | 610.99 | 606.82 | 666,600 |
| 2026-04-08 | 581.00 | 596.95 | 581.00 | 596.65 | 592.58 | 866,900 |
| 2026-04-07 | 549.78 | 557.88 | 545.33 | 556.78 | 552.98 | 554,100 |
| 2026-04-06 | 547.50 | 552.41 | 541.66 | 551.99 | 548.22 | 437,100 |
| 2026-04-02 | 531.99 | 555.76 | 530.29 | 549.68 | 545.93 | 598,300 |
| 2026-04-01 | 549.86 | 556.95 | 543.48 | 550.09 | 546.33 | 744,100 |
| 2026-03-31 | 522.54 | 540.09 | 519.55 | 538.02 | 534.35 | 1,069,900 |
| 2026-03-30 | 528.93 | 530.77 | 510.05 | 511.70 | 508.21 | 914,600 |
| 2026-03-27 | 527.12 | 531.69 | 519.83 | 523.24 | 519.67 | 984,700 |
| 2026-03-26 | 545.17 | 550.29 | 528.33 | 530.00 | 526.38 | 1,024,800 |
| 2026-03-25 | 564.63 | 564.63 | 552.85 | 553.36 | 549.58 | 817,300 |
| 2026-03-24 | 541.04 | 558.00 | 541.04 | 554.75 | 550.96 | 683,100 |
| 2026-03-23 | 543.79 | 557.26 | 543.79 | 548.25 | 544.51 | 826,000 |
| 2026-03-20 | 539.15 | 542.71 | 525.56 | 533.54 | 529.90 | 1,178,800 |
| 2026-03-19 | 531.31 | 543.10 | 528.87 | 540.24 | 536.55 | 854,900 |
| 2026-03-18 | 547.88 | 550.20 | 540.65 | 543.29 | 539.58 | 624,800 |
| 2026-03-17 | 549.61 | 551.67 | 540.00 | 543.27 | 539.56 | 784,100 |
| 2026-03-16 | 541.71 | 549.25 | 540.27 | 545.03 | 541.31 | 634,100 |
| 2026-03-13 | 542.60 | 546.01 | 530.97 | 535.71 | 532.05 | 671,500 |
| 2026-03-12 | 546.53 | 550.21 | 537.42 | 538.75 | 535.07 | 962,600 |
| 2026-03-11 | 554.96 | 560.05 | 547.00 | 556.14 | 552.34 | 682,600 |
| 2026-03-10 | 555.22 | 570.00 | 551.48 | 558.71 | 554.90 | 1,260,200 |
| 2026-03-09 | 521.00 | 551.43 | 516.96 | 550.19 | 546.43 | 852,100 |
| 2026-03-06 | 541.08 | 546.70 | 537.02 | 539.23 | 535.55 | 896,300 |
| 2026-03-05 | 568.32 | 571.90 | 550.98 | 556.07 | 552.27 | 823,000 |
| 2026-03-04 | 570.64 | 579.61 | 565.23 | 574.06 | 570.14 | 1,086,300 |
| 2026-03-03 | 556.00 | 566.51 | 552.10 | 560.09 | 556.27 | 1,081,400 |
| 2026-03-02 | 573.86 | 583.03 | 563.02 | 580.37 | 576.41 | 944,600 |
| 2026-02-27 | 578.54 | 584.58 | 575.26 | 583.87 | 579.88 | 1,688,300 |
| 2026-02-26 | 594.32 | 598.19 | 578.31 | 588.11 | 584.09 | 797,700 |
| 2026-02-25 | 605.00 | 607.55 | 590.82 | 594.41 | 590.35 | 918,000 |
| 2026-02-24 | 587.00 | 600.69 | 587.00 | 600.48 | 596.38 | 677,600 |
| 2026-02-23 | 589.65 | 593.07 | 581.72 | 587.36 | 583.35 | 777,400 |
| 2026-02-20 | 591.16 | 602.44 | 588.58 | 593.28 | 589.23 | 935,400 |
| 2026-02-19 | 591.78 | 597.48 | 586.66 | 596.91 | 590.85 | 772,700 |
| 2026-02-18 | 595.45 | 602.56 | 589.58 | 593.00 | 586.98 | 1,053,400 |
| 2026-02-17 | 602.59 | 602.59 | 585.75 | 595.66 | 589.61 | 772,600 |
| 2026-02-13 | 589.95 | 608.99 | 585.92 | 601.01 | 594.91 | 992,600 |
| 2026-02-12 | 599.63 | 606.86 | 580.96 | 588.79 | 582.81 | 996,500 |
| 2026-02-11 | 598.88 | 607.89 | 591.10 | 598.90 | 592.82 | 1,047,600 |
| 2026-02-10 | 601.99 | 603.99 | 583.62 | 588.07 | 582.10 | 1,103,600 |
| 2026-02-09 | 580.15 | 603.08 | 575.89 | 601.38 | 595.27 | 1,355,800 |
| 2026-02-06 | 549.82 | 577.73 | 545.00 | 577.73 | 571.86 | 2,618,400 |
| 2026-02-05 | 564.57 | 569.83 | 527.40 | 540.65 | 535.16 | 2,992,800 |
| 2026-02-04 | 605.93 | 617.98 | 590.00 | 605.63 | 599.48 | 1,437,100 |
| 2026-02-03 | 598.00 | 612.10 | 596.38 | 602.69 | 596.57 | 919,400 |
| 2026-02-02 | 577.83 | 595.25 | 576.00 | 595.13 | 589.09 | 960,000 |
| 2026-01-30 | 575.19 | 583.82 | 569.93 | 578.82 | 572.94 | 996,600 |
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.