Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 323.14 | 331.32 | 321.50 | 330.59 | 322.34 | 1,416,700 |
| 2025-05-09 | 307.09 | 308.33 | 305.13 | 306.71 | 299.06 | 512,900 |
| 2025-05-08 | 301.76 | 309.55 | 300.93 | 306.41 | 298.76 | 790,000 |
| 2025-05-07 | 299.38 | 301.00 | 296.59 | 297.94 | 290.50 | 828,300 |
| 2025-05-06 | 300.00 | 303.42 | 297.37 | 298.34 | 290.89 | 694,600 |
| 2025-05-05 | 290.73 | 308.63 | 290.73 | 302.30 | 294.76 | 1,745,000 |
| 2025-05-02 | 301.38 | 303.64 | 298.28 | 299.85 | 292.37 | 1,327,500 |
| 2025-05-01 | 296.43 | 300.60 | 294.40 | 294.88 | 287.52 | 584,100 |
| 2025-04-30 | 289.42 | 294.53 | 284.23 | 293.84 | 286.51 | 783,200 |
| 2025-04-29 | 291.12 | 293.85 | 288.71 | 293.16 | 285.84 | 1,148,800 |
| 2025-04-28 | 293.05 | 297.69 | 292.61 | 294.22 | 286.88 | 845,100 |
| 2025-04-25 | 293.77 | 296.35 | 291.22 | 293.26 | 285.94 | 576,400 |
| 2025-04-24 | 284.57 | 295.08 | 282.77 | 293.96 | 286.62 | 711,200 |
| 2025-04-23 | 289.66 | 295.87 | 283.32 | 283.67 | 276.59 | 852,700 |
| 2025-04-22 | 277.83 | 280.00 | 273.97 | 279.11 | 272.14 | 1,225,500 |
| 2025-04-21 | 277.56 | 278.07 | 269.24 | 274.21 | 267.37 | 1,086,800 |
| 2025-04-17 | 282.96 | 285.33 | 280.80 | 281.81 | 274.78 | 624,100 |
| 2025-04-16 | 283.49 | 287.11 | 278.13 | 280.56 | 273.56 | 575,400 |
| 2025-04-15 | 287.89 | 292.17 | 285.73 | 287.36 | 280.19 | 594,000 |
| 2025-04-14 | 290.49 | 290.80 | 285.00 | 288.57 | 281.37 | 650,600 |
| 2025-04-11 | 277.53 | 286.77 | 272.57 | 285.88 | 278.75 | 722,700 |
| 2025-04-10 | 286.97 | 289.83 | 273.88 | 281.75 | 274.72 | 1,089,500 |
| 2025-04-09 | 264.33 | 299.58 | 262.49 | 296.55 | 289.15 | 1,426,800 |
| 2025-04-08 | 281.85 | 284.40 | 262.00 | 267.12 | 260.45 | 1,235,600 |
| 2025-04-07 | 266.75 | 286.72 | 260.02 | 275.67 | 268.79 | 1,903,500 |
| 2025-04-04 | 285.38 | 286.59 | 273.00 | 277.62 | 270.69 | 1,466,000 |
| 2025-04-03 | 308.11 | 308.11 | 294.30 | 295.35 | 287.98 | 1,594,600 |
| 2025-04-02 | 310.75 | 321.24 | 310.12 | 319.99 | 312.00 | 611,000 |
| 2025-04-01 | 313.99 | 316.92 | 306.89 | 315.36 | 307.49 | 774,700 |
| 2025-03-31 | 309.63 | 315.20 | 304.54 | 313.44 | 305.62 | 1,239,200 |
| 2025-03-28 | 322.25 | 323.67 | 312.11 | 314.02 | 306.18 | 727,800 |
| 2025-03-27 | 325.85 | 327.58 | 319.72 | 323.44 | 315.37 | 843,200 |
| 2025-03-26 | 331.55 | 333.46 | 326.61 | 328.02 | 319.83 | 562,200 |
| 2025-03-25 | 332.63 | 333.37 | 327.81 | 330.87 | 322.61 | 669,900 |
| 2025-03-24 | 325.34 | 331.48 | 325.34 | 331.08 | 322.82 | 775,700 |
| 2025-03-21 | 322.19 | 322.84 | 318.08 | 322.10 | 314.06 | 1,244,200 |
| 2025-03-20 | 324.00 | 328.11 | 321.98 | 325.40 | 317.28 | 885,900 |
| 2025-03-19 | 322.11 | 330.47 | 322.05 | 327.16 | 318.99 | 768,100 |
| 2025-03-18 | 320.45 | 324.35 | 318.15 | 322.55 | 314.50 | 1,016,200 |
| 2025-03-17 | 320.15 | 328.22 | 320.15 | 326.15 | 318.01 | 709,800 |
| 2025-03-14 | 317.59 | 322.37 | 315.00 | 321.70 | 313.67 | 927,600 |
| 2025-03-13 | 318.55 | 330.50 | 312.44 | 312.92 | 305.11 | 1,573,200 |
| 2025-03-12 | 335.89 | 339.23 | 328.68 | 330.71 | 322.46 | 1,194,100 |
| 2025-03-11 | 333.00 | 335.07 | 326.81 | 329.40 | 321.18 | 1,606,300 |
| 2025-03-10 | 337.60 | 339.95 | 330.74 | 334.24 | 325.90 | 1,367,300 |
| 2025-03-07 | 341.93 | 345.14 | 333.22 | 342.13 | 333.59 | 1,399,100 |
| 2025-03-06 | 344.65 | 351.34 | 342.43 | 344.86 | 336.25 | 850,400 |
| 2025-03-05 | 347.27 | 349.40 | 340.54 | 347.32 | 338.65 | 1,311,500 |
| 2025-03-04 | 350.09 | 352.72 | 341.42 | 347.32 | 338.65 | 856,200 |
| 2025-03-03 | 372.33 | 372.96 | 354.98 | 355.97 | 347.09 | 625,900 |
| 2025-02-28 | 363.57 | 371.10 | 362.96 | 368.18 | 358.99 | 1,139,800 |
| 2025-02-27 | 367.41 | 373.17 | 363.97 | 364.16 | 355.07 | 861,800 |
| 2025-02-26 | 368.77 | 371.87 | 364.34 | 366.72 | 357.57 | 533,900 |
| 2025-02-25 | 361.65 | 363.90 | 355.70 | 361.05 | 352.04 | 1,186,900 |
| 2025-02-24 | 367.71 | 368.72 | 360.24 | 360.47 | 351.47 | 850,200 |
| 2025-02-21 | 383.32 | 383.32 | 365.80 | 366.92 | 357.76 | 802,300 |
| 2025-02-20 | 385.27 | 386.77 | 380.87 | 384.39 | 373.02 | 641,000 |
| 2025-02-19 | 379.40 | 387.44 | 379.26 | 386.07 | 374.65 | 943,900 |
| 2025-02-18 | 374.69 | 379.67 | 371.81 | 379.13 | 367.92 | 838,800 |
| 2025-02-14 | 370.72 | 373.87 | 368.87 | 373.78 | 362.73 | 802,000 |
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.