Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 385.94 | 387.53 | 379.41 | 384.61 | 377.14 | 1,275,200 |
| 2025-08-06 | 375.90 | 382.54 | 372.00 | 381.68 | 374.27 | 1,392,900 |
| 2025-08-05 | 375.00 | 387.87 | 364.14 | 373.23 | 365.99 | 1,898,900 |
| 2025-08-04 | 358.01 | 362.34 | 356.92 | 361.59 | 354.57 | 949,500 |
| 2025-08-01 | 360.63 | 361.49 | 354.68 | 355.84 | 348.93 | 882,000 |
| 2025-07-31 | 364.90 | 370.51 | 364.90 | 367.62 | 360.48 | 762,700 |
| 2025-07-30 | 367.46 | 370.36 | 363.39 | 365.50 | 358.41 | 916,600 |
| 2025-07-29 | 370.70 | 370.94 | 362.42 | 366.34 | 359.23 | 1,027,000 |
| 2025-07-28 | 369.66 | 371.46 | 366.07 | 370.70 | 363.50 | 805,900 |
| 2025-07-25 | 367.34 | 369.99 | 362.82 | 369.52 | 362.35 | 697,900 |
| 2025-07-24 | 360.00 | 366.42 | 356.05 | 365.27 | 358.18 | 1,124,600 |
| 2025-07-23 | 359.75 | 363.50 | 358.15 | 361.98 | 354.95 | 1,099,100 |
| 2025-07-22 | 345.00 | 358.25 | 344.02 | 357.25 | 350.32 | 1,453,400 |
| 2025-07-21 | 352.17 | 354.36 | 344.53 | 344.62 | 337.93 | 1,087,400 |
| 2025-07-18 | 349.07 | 350.71 | 345.79 | 350.40 | 343.60 | 915,600 |
| 2025-07-17 | 344.67 | 349.18 | 344.18 | 348.17 | 341.41 | 1,130,600 |
| 2025-07-16 | 342.42 | 347.68 | 340.40 | 345.57 | 338.86 | 977,300 |
| 2025-07-15 | 341.88 | 342.97 | 339.74 | 341.94 | 335.30 | 1,177,800 |
| 2025-07-14 | 337.18 | 340.59 | 335.48 | 340.22 | 333.62 | 653,900 |
| 2025-07-11 | 338.26 | 341.06 | 334.70 | 338.82 | 332.24 | 632,100 |
| 2025-07-10 | 335.86 | 344.30 | 334.70 | 340.03 | 333.43 | 985,500 |
| 2025-07-09 | 333.12 | 335.45 | 329.42 | 334.60 | 328.10 | 987,900 |
| 2025-07-08 | 329.53 | 332.62 | 328.03 | 330.75 | 324.33 | 891,200 |
| 2025-07-07 | 330.63 | 332.71 | 325.25 | 327.85 | 321.49 | 747,200 |
| 2025-07-03 | 335.14 | 335.94 | 330.44 | 331.83 | 325.39 | 549,600 |
| 2025-07-02 | 331.10 | 333.92 | 328.00 | 333.44 | 326.97 | 755,700 |
| 2025-07-01 | 326.48 | 332.92 | 325.00 | 329.62 | 323.22 | 912,000 |
| 2025-06-30 | 325.53 | 329.14 | 322.45 | 327.50 | 321.14 | 878,900 |
| 2025-06-27 | 325.14 | 328.76 | 324.03 | 325.72 | 319.40 | 911,100 |
| 2025-06-26 | 321.06 | 325.20 | 319.37 | 324.20 | 317.91 | 1,004,000 |
| 2025-06-25 | 324.06 | 325.00 | 317.74 | 318.75 | 312.56 | 742,800 |
| 2025-06-24 | 320.02 | 324.65 | 317.77 | 323.85 | 317.56 | 669,100 |
| 2025-06-23 | 314.09 | 316.68 | 307.90 | 316.34 | 310.20 | 587,600 |
| 2025-06-20 | 317.27 | 317.92 | 313.99 | 314.26 | 308.16 | 1,222,200 |
| 2025-06-18 | 314.19 | 319.29 | 313.82 | 314.99 | 308.88 | 701,800 |
| 2025-06-17 | 319.70 | 320.06 | 314.29 | 314.80 | 308.69 | 619,200 |
| 2025-06-16 | 322.40 | 325.35 | 320.60 | 322.31 | 316.05 | 547,300 |
| 2025-06-13 | 321.74 | 324.64 | 317.96 | 319.53 | 313.33 | 554,100 |
| 2025-06-12 | 321.42 | 324.74 | 319.25 | 324.74 | 318.44 | 503,200 |
| 2025-06-11 | 327.91 | 327.91 | 322.70 | 323.58 | 317.30 | 543,600 |
| 2025-06-10 | 327.71 | 328.38 | 324.31 | 326.99 | 320.64 | 367,800 |
| 2025-06-09 | 328.26 | 328.57 | 325.05 | 325.68 | 319.36 | 546,900 |
| 2025-06-06 | 326.80 | 327.52 | 324.28 | 326.57 | 320.23 | 523,700 |
| 2025-06-05 | 323.78 | 325.44 | 321.23 | 323.12 | 316.85 | 550,900 |
| 2025-06-04 | 325.44 | 326.95 | 322.76 | 322.83 | 316.56 | 533,200 |
| 2025-06-03 | 317.80 | 325.85 | 316.32 | 324.47 | 318.17 | 875,800 |
| 2025-06-02 | 321.45 | 321.45 | 314.11 | 317.24 | 311.08 | 809,100 |
| 2025-05-30 | 325.07 | 326.41 | 320.84 | 321.48 | 315.24 | 1,489,400 |
| 2025-05-29 | 325.39 | 325.53 | 321.76 | 324.86 | 318.55 | 584,500 |
| 2025-05-28 | 327.57 | 327.73 | 322.95 | 323.04 | 316.77 | 449,400 |
| 2025-05-27 | 327.41 | 327.82 | 320.31 | 326.26 | 319.93 | 731,000 |
| 2025-05-23 | 314.92 | 318.61 | 311.03 | 317.23 | 311.07 | 507,800 |
| 2025-05-22 | 321.34 | 323.83 | 319.24 | 321.79 | 313.76 | 714,700 |
| 2025-05-21 | 328.60 | 330.15 | 322.91 | 323.21 | 315.14 | 487,200 |
| 2025-05-20 | 335.20 | 336.61 | 330.29 | 331.55 | 323.28 | 836,000 |
| 2025-05-19 | 331.29 | 337.13 | 328.17 | 336.65 | 328.25 | 692,100 |
| 2025-05-16 | 332.57 | 335.04 | 330.28 | 334.48 | 326.13 | 783,000 |
| 2025-05-15 | 329.61 | 333.24 | 329.18 | 332.11 | 323.82 | 652,300 |
| 2025-05-14 | 333.41 | 334.38 | 330.87 | 332.83 | 324.52 | 940,200 |
| 2025-05-13 | 330.83 | 336.22 | 327.43 | 334.58 | 326.23 | 965,400 |
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.