Cummins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 370.72 | 373.87 | 368.87 | 373.78 | 362.73 | 802,000 |
| 2025-02-13 | 364.20 | 370.72 | 362.89 | 369.32 | 358.40 | 521,100 |
| 2025-02-12 | 366.03 | 368.61 | 363.79 | 364.55 | 353.77 | 634,000 |
| 2025-02-11 | 372.44 | 373.33 | 369.00 | 372.55 | 361.53 | 580,100 |
| 2025-02-10 | 374.00 | 376.87 | 369.28 | 373.90 | 362.84 | 925,300 |
| 2025-02-07 | 370.82 | 373.53 | 369.34 | 371.86 | 360.86 | 907,500 |
| 2025-02-06 | 372.36 | 373.92 | 366.07 | 369.15 | 358.23 | 750,200 |
| 2025-02-05 | 365.54 | 371.03 | 362.00 | 369.91 | 358.97 | 1,232,600 |
| 2025-02-04 | 361.00 | 368.60 | 359.92 | 363.51 | 352.76 | 2,020,800 |
| 2025-02-03 | 348.59 | 352.20 | 344.11 | 348.21 | 337.91 | 1,270,400 |
| 2025-01-31 | 360.50 | 361.70 | 356.05 | 356.25 | 345.71 | 671,300 |
| 2025-01-30 | 357.06 | 363.05 | 356.88 | 359.68 | 349.04 | 916,000 |
| 2025-01-29 | 351.57 | 358.06 | 351.43 | 354.02 | 343.55 | 861,100 |
| 2025-01-28 | 347.81 | 352.00 | 345.33 | 350.27 | 339.91 | 876,200 |
| 2025-01-27 | 360.00 | 360.00 | 345.03 | 348.84 | 338.52 | 1,397,000 |
| 2025-01-24 | 370.20 | 374.31 | 366.44 | 367.62 | 356.75 | 614,800 |
| 2025-01-23 | 365.86 | 369.48 | 364.28 | 368.91 | 358.00 | 1,046,600 |
| 2025-01-22 | 367.08 | 368.68 | 363.81 | 366.00 | 355.18 | 1,061,700 |
| 2025-01-21 | 367.92 | 369.68 | 365.64 | 367.17 | 356.31 | 1,038,900 |
| 2025-01-17 | 369.20 | 370.20 | 364.51 | 366.34 | 355.51 | 816,200 |
| 2025-01-16 | 361.57 | 368.18 | 361.55 | 366.33 | 355.50 | 577,500 |
| 2025-01-15 | 368.32 | 369.86 | 360.58 | 360.80 | 350.13 | 753,300 |
| 2025-01-14 | 364.64 | 366.30 | 361.61 | 364.25 | 353.48 | 582,900 |
| 2025-01-13 | 353.02 | 361.30 | 351.92 | 361.07 | 350.39 | 595,800 |
| 2025-01-10 | 357.01 | 357.96 | 353.96 | 354.88 | 344.38 | 688,500 |
| 2025-01-08 | 359.09 | 360.40 | 354.83 | 359.75 | 349.11 | 437,800 |
| 2025-01-07 | 358.31 | 362.50 | 358.07 | 359.98 | 349.33 | 568,100 |
| 2025-01-06 | 356.03 | 360.84 | 355.56 | 358.04 | 347.45 | 587,000 |
| 2025-01-03 | 348.44 | 354.75 | 346.00 | 354.35 | 343.87 | 623,400 |
| 2025-01-02 | 350.68 | 352.40 | 347.19 | 347.65 | 337.37 | 529,600 |
| 2024-12-31 | 349.87 | 351.34 | 347.41 | 348.60 | 338.29 | 318,000 |
| 2024-12-30 | 348.62 | 350.54 | 345.77 | 348.41 | 338.11 | 409,300 |
| 2024-12-27 | 352.32 | 355.01 | 349.39 | 351.15 | 340.77 | 240,300 |
| 2024-12-26 | 351.96 | 354.71 | 351.68 | 354.15 | 343.68 | 299,100 |
| 2024-12-24 | 350.26 | 353.93 | 350.11 | 353.85 | 343.39 | 182,500 |
| 2024-12-23 | 349.94 | 351.99 | 347.77 | 351.13 | 340.75 | 466,900 |
| 2024-12-20 | 348.31 | 355.79 | 346.27 | 351.38 | 340.99 | 2,167,500 |
| 2024-12-19 | 355.01 | 358.22 | 349.36 | 349.70 | 339.36 | 667,200 |
| 2024-12-18 | 362.24 | 363.73 | 350.27 | 350.69 | 340.32 | 643,400 |
| 2024-12-17 | 365.00 | 366.06 | 360.48 | 361.23 | 350.55 | 623,300 |
| 2024-12-16 | 365.63 | 367.88 | 363.10 | 366.97 | 356.12 | 677,000 |
| 2024-12-13 | 368.22 | 369.96 | 365.83 | 367.51 | 356.64 | 675,000 |
| 2024-12-12 | 370.20 | 372.90 | 368.13 | 370.57 | 359.61 | 537,500 |
| 2024-12-11 | 380.39 | 380.39 | 368.68 | 370.15 | 359.20 | 1,329,600 |
| 2024-12-10 | 379.89 | 381.53 | 375.08 | 377.72 | 366.55 | 641,300 |
| 2024-12-09 | 383.86 | 387.90 | 382.71 | 383.42 | 372.08 | 1,022,100 |
| 2024-12-06 | 380.39 | 382.86 | 379.35 | 379.60 | 368.37 | 752,300 |
| 2024-12-05 | 376.82 | 381.93 | 375.27 | 378.57 | 367.37 | 787,600 |
| 2024-12-04 | 377.55 | 378.88 | 375.05 | 378.33 | 367.14 | 511,500 |
| 2024-12-03 | 378.39 | 379.55 | 371.68 | 375.74 | 364.63 | 465,400 |
| 2024-12-02 | 377.57 | 378.81 | 373.36 | 377.30 | 366.14 | 563,000 |
| 2024-11-29 | 372.44 | 377.55 | 372.31 | 375.04 | 363.95 | 362,900 |
| 2024-11-27 | 377.28 | 379.66 | 370.13 | 371.03 | 360.06 | 550,000 |
| 2024-11-26 | 375.67 | 377.69 | 373.50 | 377.39 | 366.23 | 401,000 |
| 2024-11-25 | 375.00 | 377.64 | 373.89 | 375.27 | 364.17 | 736,900 |
| 2024-11-22 | 366.90 | 373.35 | 365.52 | 372.62 | 361.60 | 410,000 |
| 2024-11-21 | 362.20 | 370.64 | 360.04 | 368.86 | 356.19 | 514,000 |
| 2024-11-20 | 361.67 | 363.06 | 357.73 | 360.95 | 348.55 | 488,800 |
| 2024-11-19 | 359.52 | 364.93 | 358.12 | 361.86 | 349.43 | 419,000 |
| 2024-11-18 | 362.03 | 365.86 | 361.66 | 364.02 | 351.51 | 476,100 |
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.