Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 582.93 | 592.53 | 574.58 | 583.94 | 578.01 | 960,500 |
| 2026-01-28 | 578.53 | 582.79 | 570.99 | 577.86 | 571.99 | 533,200 |
| 2026-01-27 | 571.36 | 577.46 | 566.00 | 576.23 | 570.38 | 762,500 |
| 2026-01-26 | 569.60 | 572.99 | 564.01 | 569.96 | 564.17 | 1,035,000 |
| 2026-01-23 | 584.08 | 584.08 | 570.72 | 571.78 | 565.97 | 893,800 |
| 2026-01-22 | 585.09 | 587.55 | 579.36 | 583.07 | 577.15 | 630,900 |
| 2026-01-21 | 573.36 | 584.70 | 567.40 | 582.04 | 576.13 | 756,100 |
| 2026-01-20 | 570.05 | 576.47 | 563.50 | 565.80 | 560.05 | 739,300 |
| 2026-01-16 | 575.70 | 583.08 | 575.50 | 578.94 | 573.06 | 1,753,100 |
| 2026-01-15 | 570.72 | 580.00 | 569.38 | 574.84 | 569.00 | 636,900 |
| 2026-01-14 | 567.44 | 569.55 | 558.79 | 565.18 | 559.44 | 674,900 |
| 2026-01-13 | 563.99 | 569.68 | 563.50 | 567.44 | 561.68 | 852,000 |
| 2026-01-12 | 551.16 | 562.80 | 546.27 | 562.18 | 556.47 | 704,700 |
| 2026-01-09 | 545.00 | 554.15 | 543.00 | 552.09 | 546.48 | 768,500 |
| 2026-01-08 | 539.09 | 547.33 | 538.53 | 544.49 | 538.96 | 806,100 |
| 2026-01-07 | 545.89 | 547.22 | 537.70 | 539.03 | 533.56 | 873,000 |
| 2026-01-06 | 535.00 | 547.43 | 533.92 | 546.76 | 541.21 | 936,800 |
| 2026-01-05 | 526.15 | 533.04 | 524.75 | 531.70 | 526.30 | 810,800 |
| 2026-01-02 | 510.45 | 523.76 | 510.00 | 522.03 | 516.73 | 649,500 |
| 2025-12-31 | 515.32 | 515.32 | 510.19 | 510.45 | 505.27 | 415,100 |
| 2025-12-30 | 515.70 | 516.40 | 512.22 | 513.61 | 508.39 | 386,000 |
| 2025-12-29 | 516.59 | 517.99 | 513.24 | 514.64 | 509.41 | 502,300 |
| 2025-12-26 | 517.60 | 520.19 | 516.20 | 519.12 | 513.85 | 247,200 |
| 2025-12-24 | 517.71 | 520.53 | 515.25 | 517.60 | 512.34 | 189,400 |
| 2025-12-23 | 519.03 | 520.05 | 516.32 | 517.09 | 511.84 | 496,400 |
| 2025-12-22 | 517.92 | 521.80 | 512.88 | 519.28 | 514.01 | 842,900 |
| 2025-12-19 | 506.64 | 514.94 | 503.63 | 506.72 | 501.57 | 1,958,800 |
| 2025-12-18 | 504.10 | 506.04 | 498.47 | 500.61 | 495.53 | 929,600 |
| 2025-12-17 | 514.70 | 518.74 | 495.49 | 497.44 | 492.39 | 1,757,200 |
| 2025-12-16 | 516.40 | 520.05 | 511.31 | 514.53 | 509.30 | 539,800 |
| 2025-12-15 | 513.33 | 518.74 | 507.03 | 517.25 | 512.00 | 755,500 |
| 2025-12-12 | 523.66 | 525.48 | 504.10 | 510.05 | 504.87 | 1,070,400 |
| 2025-12-11 | 521.83 | 524.38 | 513.49 | 523.41 | 518.09 | 869,500 |
| 2025-12-10 | 502.69 | 526.50 | 499.28 | 524.53 | 519.20 | 1,175,200 |
| 2025-12-09 | 505.62 | 508.10 | 499.28 | 500.16 | 495.08 | 775,800 |
| 2025-12-08 | 510.94 | 515.83 | 505.84 | 507.70 | 502.54 | 896,100 |
| 2025-12-05 | 508.76 | 514.43 | 506.44 | 510.65 | 505.46 | 1,063,400 |
| 2025-12-04 | 507.01 | 515.64 | 506.25 | 510.74 | 505.55 | 912,500 |
| 2025-12-03 | 500.69 | 508.37 | 496.34 | 507.81 | 502.65 | 676,600 |
| 2025-12-02 | 498.38 | 504.29 | 496.10 | 501.50 | 496.41 | 805,700 |
| 2025-12-01 | 494.94 | 501.47 | 493.50 | 496.15 | 491.11 | 795,600 |
| 2025-11-28 | 496.60 | 500.17 | 495.34 | 497.98 | 492.92 | 307,300 |
| 2025-11-26 | 493.71 | 499.87 | 492.22 | 497.11 | 492.06 | 595,900 |
| 2025-11-25 | 489.45 | 495.11 | 482.63 | 494.94 | 489.91 | 1,072,100 |
| 2025-11-24 | 476.98 | 490.34 | 476.98 | 485.62 | 480.69 | 2,132,400 |
| 2025-11-21 | 463.56 | 476.34 | 457.00 | 472.51 | 467.71 | 1,390,900 |
| 2025-11-20 | 479.92 | 483.57 | 462.90 | 465.19 | 458.49 | 1,029,300 |
| 2025-11-19 | 467.20 | 475.77 | 464.92 | 473.26 | 466.44 | 1,242,500 |
| 2025-11-18 | 452.50 | 468.99 | 450.10 | 464.92 | 458.22 | 1,233,700 |
| 2025-11-17 | 462.76 | 464.46 | 452.20 | 455.98 | 449.41 | 608,000 |
| 2025-11-14 | 461.78 | 466.73 | 457.66 | 462.61 | 455.94 | 1,147,200 |
| 2025-11-13 | 477.14 | 480.90 | 462.40 | 467.49 | 460.75 | 904,700 |
| 2025-11-12 | 477.99 | 483.90 | 476.76 | 479.49 | 472.58 | 736,800 |
| 2025-11-11 | 481.88 | 484.84 | 472.83 | 476.01 | 469.15 | 796,500 |
| 2025-11-10 | 477.36 | 484.43 | 475.89 | 484.34 | 477.36 | 972,000 |
| 2025-11-07 | 462.80 | 479.70 | 459.42 | 473.34 | 466.52 | 1,372,900 |
| 2025-11-06 | 461.03 | 482.53 | 461.00 | 462.80 | 456.13 | 1,780,800 |
| 2025-11-05 | 429.12 | 442.00 | 427.50 | 439.18 | 432.85 | 884,400 |
| 2025-11-04 | 431.69 | 433.12 | 426.79 | 428.74 | 422.56 | 775,300 |
| 2025-11-03 | 437.93 | 441.64 | 433.93 | 437.71 | 431.40 | 662,100 |
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.