Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 437.87 | 443.79 | 436.16 | 437.68 | 431.37 | 668,000 |
| 2025-10-30 | 437.69 | 449.21 | 436.49 | 438.09 | 431.78 | 911,900 |
| 2025-10-29 | 419.14 | 442.80 | 418.77 | 441.26 | 434.90 | 1,594,800 |
| 2025-10-28 | 421.28 | 422.66 | 413.98 | 414.30 | 408.33 | 691,700 |
| 2025-10-27 | 425.90 | 426.39 | 417.13 | 421.06 | 414.99 | 714,800 |
| 2025-10-24 | 421.57 | 423.52 | 420.00 | 421.45 | 415.38 | 509,900 |
| 2025-10-23 | 410.93 | 418.58 | 409.79 | 417.74 | 411.72 | 709,300 |
| 2025-10-22 | 418.40 | 419.89 | 407.57 | 407.98 | 402.10 | 1,023,600 |
| 2025-10-21 | 412.00 | 421.58 | 410.91 | 417.97 | 411.95 | 1,107,000 |
| 2025-10-20 | 415.36 | 417.04 | 411.64 | 414.01 | 408.04 | 799,700 |
| 2025-10-17 | 418.40 | 422.69 | 405.82 | 411.83 | 405.90 | 1,741,800 |
| 2025-10-16 | 424.63 | 426.09 | 417.77 | 422.67 | 416.58 | 821,000 |
| 2025-10-15 | 421.47 | 425.68 | 416.27 | 423.39 | 417.29 | 863,700 |
| 2025-10-14 | 403.10 | 421.28 | 400.72 | 416.65 | 410.65 | 883,000 |
| 2025-10-13 | 420.00 | 420.00 | 408.25 | 409.00 | 403.11 | 1,080,800 |
| 2025-10-10 | 428.88 | 430.45 | 412.76 | 413.08 | 407.13 | 684,500 |
| 2025-10-09 | 434.65 | 436.59 | 423.50 | 426.69 | 420.54 | 595,300 |
| 2025-10-08 | 434.90 | 437.40 | 432.10 | 436.35 | 430.06 | 468,800 |
| 2025-10-07 | 437.52 | 439.31 | 430.79 | 434.17 | 427.91 | 822,300 |
| 2025-10-06 | 434.87 | 440.51 | 431.79 | 438.88 | 432.56 | 853,000 |
| 2025-10-03 | 432.52 | 437.66 | 429.17 | 432.80 | 426.56 | 931,500 |
| 2025-10-02 | 425.37 | 433.00 | 421.93 | 432.59 | 426.36 | 912,600 |
| 2025-10-01 | 419.93 | 427.98 | 418.65 | 424.65 | 418.53 | 694,000 |
| 2025-09-30 | 419.67 | 423.12 | 416.64 | 422.37 | 416.28 | 972,800 |
| 2025-09-29 | 420.85 | 421.04 | 415.20 | 419.43 | 413.39 | 878,200 |
| 2025-09-26 | 417.46 | 421.00 | 416.01 | 418.04 | 412.02 | 704,600 |
| 2025-09-25 | 413.53 | 415.68 | 410.22 | 414.04 | 408.07 | 848,500 |
| 2025-09-24 | 423.94 | 426.57 | 417.25 | 417.98 | 411.96 | 1,021,700 |
| 2025-09-23 | 427.00 | 432.50 | 423.00 | 424.16 | 418.05 | 818,800 |
| 2025-09-22 | 423.15 | 426.95 | 419.41 | 424.85 | 418.73 | 749,300 |
| 2025-09-19 | 426.43 | 427.13 | 420.62 | 423.64 | 417.53 | 1,594,100 |
| 2025-09-18 | 413.27 | 428.96 | 411.33 | 426.39 | 420.25 | 1,280,100 |
| 2025-09-17 | 417.30 | 420.75 | 407.96 | 411.78 | 405.85 | 1,047,800 |
| 2025-09-16 | 415.00 | 416.92 | 410.21 | 415.44 | 409.45 | 809,600 |
| 2025-09-15 | 411.71 | 415.30 | 409.12 | 414.20 | 408.23 | 881,000 |
| 2025-09-12 | 409.00 | 413.77 | 408.83 | 410.27 | 404.36 | 935,900 |
| 2025-09-11 | 405.00 | 413.66 | 402.87 | 411.03 | 405.11 | 875,500 |
| 2025-09-10 | 396.15 | 405.85 | 395.86 | 405.27 | 399.43 | 846,300 |
| 2025-09-09 | 396.68 | 396.68 | 390.11 | 394.78 | 389.09 | 514,200 |
| 2025-09-08 | 399.54 | 400.31 | 394.27 | 397.40 | 391.67 | 608,000 |
| 2025-09-05 | 403.56 | 405.29 | 397.15 | 399.85 | 394.09 | 864,200 |
| 2025-09-04 | 392.44 | 401.57 | 390.66 | 400.93 | 395.15 | 882,600 |
| 2025-09-03 | 394.73 | 398.08 | 389.52 | 392.13 | 386.48 | 680,500 |
| 2025-09-02 | 392.87 | 395.89 | 391.68 | 395.23 | 389.53 | 636,100 |
| 2025-08-29 | 399.05 | 401.73 | 395.29 | 398.44 | 392.70 | 593,500 |
| 2025-08-28 | 402.93 | 403.40 | 400.05 | 401.92 | 396.13 | 453,700 |
| 2025-08-27 | 396.50 | 402.83 | 396.50 | 401.40 | 395.62 | 533,000 |
| 2025-08-26 | 395.66 | 399.28 | 395.02 | 398.46 | 392.72 | 973,500 |
| 2025-08-25 | 401.20 | 403.41 | 395.77 | 396.10 | 390.39 | 495,600 |
| 2025-08-22 | 395.25 | 405.87 | 394.31 | 402.30 | 396.50 | 775,200 |
| 2025-08-21 | 394.00 | 396.73 | 391.38 | 394.20 | 386.55 | 736,500 |
| 2025-08-20 | 400.50 | 403.07 | 396.00 | 396.35 | 388.66 | 847,800 |
| 2025-08-19 | 403.41 | 407.86 | 400.66 | 402.21 | 394.40 | 618,200 |
| 2025-08-18 | 398.19 | 402.55 | 397.25 | 401.95 | 394.15 | 485,800 |
| 2025-08-15 | 404.95 | 405.08 | 397.51 | 399.42 | 391.67 | 701,300 |
| 2025-08-14 | 406.80 | 406.80 | 398.66 | 404.80 | 396.94 | 1,184,200 |
| 2025-08-13 | 399.40 | 408.38 | 395.83 | 406.80 | 398.90 | 983,600 |
| 2025-08-12 | 389.76 | 399.09 | 388.36 | 399.06 | 391.31 | 774,600 |
| 2025-08-11 | 392.00 | 392.93 | 386.30 | 388.31 | 380.77 | 839,800 |
| 2025-08-08 | 385.89 | 391.56 | 383.90 | 387.03 | 379.52 | 932,800 |
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.