CMI Historical Prices
Cummins Inc. · daily open, high, low, close & volume
Trading days
249
Period high
737.76
Period low
426.79
Period change
+14.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 507.67 | 511.67 | 498.88 | 500.60 | +0.10% | 1,308,760 |
| Oct 30, 2026 | 505.16 | 512.17 | 497.80 | 500.09 | -3.46% | 1,431,871 |
| Oct 29, 2026 | 513.00 | 524.64 | 510.51 | 518.03 | -2.51% | 1,305,733 |
| Oct 28, 2026 | 536.34 | 537.97 | 525.49 | 531.39 | +0.15% | 758,098 |
| Oct 27, 2026 | 529.28 | 532.45 | 523.58 | 530.61 | +1.62% | 744,337 |
| Oct 26, 2026 | 520.14 | 527.44 | 516.89 | 522.13 | +0.91% | 784,749 |
| Oct 23, 2026 | 514.35 | 521.63 | 508.13 | 517.40 | -0.41% | 905,026 |
| Oct 22, 2026 | 531.29 | 534.03 | 512.00 | 519.53 | -4.18% | 1,306,366 |
| Oct 21, 2026 | 545.00 | 548.42 | 540.32 | 542.21 | +1.12% | 1,289,274 |
| Oct 20, 2026 | 515.78 | 539.23 | 513.43 | 536.22 | +2.70% | 1,400,417 |
| Oct 19, 2026 | 536.15 | 536.59 | 521.39 | 522.13 | -1.73% | 1,230,458 |
| Oct 16, 2026 | 529.98 | 539.99 | 527.10 | 531.33 | -0.26% | 1,256,129 |
| Oct 15, 2026 | 518.93 | 532.73 | 513.24 | 532.73 | +1.29% | 1,493,222 |
| Oct 14, 2026 | 524.19 | 528.48 | 519.60 | 525.96 | -0.64% | 1,213,722 |
| Oct 13, 2026 | 524.81 | 530.50 | 518.82 | 529.35 | +0.28% | 1,076,121 |
| Oct 12, 2026 | 522.93 | 531.48 | 522.12 | 527.86 | +0.85% | 1,233,190 |
| Oct 9, 2026 | 524.21 | 525.33 | 518.64 | 523.39 | +0.57% | 905,720 |
| Oct 8, 2026 | 514.03 | 522.12 | 512.02 | 520.40 | +0.60% | 1,005,904 |
| Oct 7, 2026 | 526.67 | 526.67 | 512.48 | 517.32 | -3.36% | 1,249,880 |
| Oct 6, 2026 | 527.37 | 540.49 | 525.50 | 535.31 | +2.28% | 785,516 |
| Oct 5, 2026 | 525.41 | 533.16 | 519.00 | 523.37 | -0.94% | 802,781 |
| Oct 2, 2026 | 524.73 | 531.25 | 521.42 | 528.32 | +2.19% | 1,045,943 |
| Oct 1, 2026 | 515.00 | 525.62 | 507.20 | 517.00 | +0.08% | 1,661,364 |
| Sep 30, 2026 | 523.35 | 523.38 | 515.02 | 516.57 | -0.92% | 1,092,338 |
| Sep 29, 2026 | 520.69 | 524.54 | 517.68 | 521.37 | +0.68% | 807,579 |
| Sep 28, 2026 | 522.74 | 525.35 | 514.72 | 517.84 | -1.38% | 950,180 |
| Sep 25, 2026 | 525.20 | 529.47 | 520.00 | 525.06 | +0.77% | 811,971 |
| Sep 24, 2026 | 519.94 | 524.08 | 515.25 | 521.07 | -0.68% | 1,186,229 |
| Sep 23, 2026 | 520.77 | 525.13 | 514.37 | 524.65 | -0.28% | 1,416,227 |
| Sep 22, 2026 | 531.00 | 532.29 | 520.97 | 526.13 | -1.62% | 1,076,705 |
| Sep 21, 2026 | 539.94 | 539.99 | 527.26 | 534.78 | +0.48% | 1,017,119 |
| Sep 18, 2026 | 524.97 | 532.64 | 522.87 | 532.23 | +1.59% | 1,718,386 |
| Sep 17, 2026 | 543.21 | 544.13 | 522.61 | 523.88 | -0.69% | 1,193,523 |
| Sep 16, 2026 | 541.64 | 543.46 | 519.09 | 527.50 | -1.96% | 1,452,796 |
| Sep 15, 2026 | 545.63 | 546.41 | 531.89 | 538.02 | -0.57% | 1,401,147 |
| Sep 14, 2026 | 531.38 | 542.99 | 526.49 | 541.10 | -2.81% | 1,230,660 |
| Sep 11, 2026 | 558.46 | 562.14 | 553.35 | 556.75 | +0.36% | 707,347 |
| Sep 9, 2026 | 556.72 | 562.60 | 548.45 | 554.76 | -1.21% | 1,103,906 |
| Sep 8, 2026 | 565.05 | 567.59 | 560.53 | 561.55 | +0.14% | 770,182 |
| Sep 4, 2026 | 553.40 | 561.96 | 551.06 | 560.75 | +2.80% | 1,059,790 |
| Sep 3, 2026 | 553.00 | 553.85 | 543.89 | 545.50 | -0.98% | 1,585,198 |
| Sep 2, 2026 | 545.00 | 556.37 | 542.70 | 550.90 | -2.39% | 1,375,331 |
| Aug 31, 2026 | 565.48 | 570.45 | 558.50 | 564.40 | -0.08% | 1,262,136 |
| Aug 28, 2026 | 576.96 | 580.24 | 561.47 | 564.85 | -1.57% | 767,512 |
| Aug 27, 2026 | 584.63 | 586.19 | 566.49 | 573.87 | -0.74% | 1,003,981 |
| Aug 26, 2026 | 578.77 | 581.68 | 573.50 | 578.14 | +0.96% | 742,514 |
| Aug 25, 2026 | 583.54 | 583.54 | 569.50 | 572.67 | +0.18% | 742,306 |
| Aug 24, 2026 | 587.00 | 587.71 | 568.90 | 571.62 | -2.73% | 1,250,224 |
| Aug 21, 2026 | 599.71 | 602.02 | 587.20 | 587.68 | -0.94% | 920,706 |
| Aug 20, 2026 | 604.21 | 608.07 | 592.03 | 593.24 | -2.49% | 921,340 |
| Aug 19, 2026 | 621.44 | 621.45 | 603.00 | 608.37 | -2.00% | 844,337 |
| Aug 18, 2026 | 629.05 | 632.47 | 617.65 | 620.81 | -3.17% | 793,051 |
| Aug 17, 2026 | 634.60 | 644.81 | 632.39 | 641.16 | +1.57% | 669,334 |
| Aug 14, 2026 | 634.75 | 639.96 | 628.25 | 631.26 | -0.06% | 577,959 |
| Aug 13, 2026 | 640.26 | 641.17 | 629.58 | 631.61 | -0.98% | 560,211 |
| Aug 12, 2026 | 648.00 | 649.95 | 636.00 | 637.85 | +0.77% | 800,059 |
| Aug 11, 2026 | 640.11 | 648.63 | 632.04 | 632.95 | -0.29% | 497,023 |
| Aug 10, 2026 | 649.37 | 653.00 | 632.39 | 634.82 | -1.47% | 679,859 |
| Aug 7, 2026 | 649.71 | 650.29 | 636.94 | 644.26 | +0.04% | 963,745 |
| Aug 6, 2026 | 644.46 | 654.34 | 637.48 | 643.98 | -0.96% | 811,731 |
| Aug 5, 2026 | 644.88 | 661.01 | 639.98 | 650.25 | +2.25% | 1,463,088 |
| Aug 4, 2026 | 578.90 | 640.82 | 577.72 | 635.96 | -1.99% | 2,535,173 |
| Aug 3, 2026 | 636.79 | 652.50 | 631.00 | 648.85 | +2.31% | 1,306,908 |
| Jul 31, 2026 | 649.92 | 651.73 | 629.34 | 634.20 | +0.19% | 891,474 |
| Jul 30, 2026 | 629.07 | 641.98 | 619.08 | 632.98 | +4.45% | 1,062,812 |
| Jul 29, 2026 | 634.23 | 635.01 | 597.35 | 606.00 | -5.55% | 1,332,014 |
| Jul 28, 2026 | 650.03 | 650.46 | 628.97 | 641.60 | -3.06% | 1,296,613 |
| Jul 27, 2026 | 664.19 | 671.34 | 642.10 | 661.84 | -0.42% | 1,004,317 |
| Jul 24, 2026 | 665.03 | 671.24 | 657.75 | 664.65 | -0.06% | 677,250 |
| Jul 23, 2026 | 660.29 | 671.33 | 659.00 | 665.03 | +0.65% | 804,255 |
| Jul 22, 2026 | 654.74 | 668.92 | 650.00 | 660.75 | +0.05% | 630,981 |
| Jul 21, 2026 | 655.00 | 663.14 | 647.70 | 660.45 | +3.29% | 727,827 |
| Jul 20, 2026 | 652.00 | 657.55 | 638.30 | 639.43 | -1.40% | 818,142 |
| Jul 17, 2026 | 630.00 | 654.99 | 622.35 | 648.48 | +0.10% | 1,122,961 |
| Jul 16, 2026 | 657.03 | 669.10 | 640.02 | 647.83 | -2.75% | 1,102,373 |
| Jul 15, 2026 | 678.95 | 679.13 | 650.79 | 666.13 | -1.39% | 847,731 |
| Jul 14, 2026 | 683.67 | 685.99 | 664.29 | 675.54 | +1.68% | 776,882 |
| Jul 13, 2026 | 666.24 | 675.00 | 660.12 | 664.39 | -1.71% | 674,357 |
| Jul 10, 2026 | 672.16 | 685.61 | 669.73 | 675.95 | +0.38% | 572,907 |
| Jul 9, 2026 | 686.08 | 691.73 | 670.51 | 673.39 | +0.62% | 914,209 |
| Jul 8, 2026 | 655.00 | 670.96 | 651.78 | 669.21 | +1.37% | 872,239 |
| Jul 7, 2026 | 662.15 | 666.97 | 643.59 | 660.14 | -2.67% | 1,038,572 |
| Jul 6, 2026 | 667.14 | 679.55 | 666.64 | 678.24 | +2.50% | 679,565 |
| Jul 2, 2026 | 683.00 | 687.79 | 653.95 | 661.70 | -3.02% | 879,609 |
| Jul 1, 2026 | 700.00 | 701.38 | 681.20 | 682.32 | -4.33% | 820,724 |
| Jun 30, 2026 | 696.90 | 713.29 | 692.75 | 713.21 | +3.20% | 817,498 |
| Jun 29, 2026 | 682.00 | 702.30 | 680.19 | 691.09 | +0.76% | 959,301 |
| Jun 26, 2026 | 709.06 | 711.67 | 681.86 | 685.87 | -5.73% | 4,262,240 |
| Jun 25, 2026 | 707.91 | 728.32 | 707.69 | 727.59 | +4.71% | 914,988 |
| Jun 24, 2026 | 693.60 | 708.31 | 688.06 | 694.87 | -0.60% | 735,877 |
| Jun 23, 2026 | 700.88 | 711.36 | 685.26 | 699.05 | -3.57% | 873,182 |
| Jun 22, 2026 | 720.00 | 731.54 | 716.93 | 724.93 | +1.13% | 1,079,423 |
| Jun 18, 2026 | 732.89 | 737.76 | 710.10 | 716.86 | -0.13% | 2,075,234 |
| Jun 17, 2026 | 714.92 | 733.48 | 710.69 | 717.78 | +2.54% | 1,851,843 |
| Jun 16, 2026 | 682.51 | 707.34 | 680.80 | 699.97 | +2.98% | 1,312,563 |
| Jun 15, 2026 | 679.36 | 688.00 | 673.85 | 679.71 | +3.05% | 856,699 |
| Jun 12, 2026 | 664.00 | 666.74 | 655.68 | 659.58 | +0.59% | 595,350 |
| Jun 11, 2026 | 643.71 | 659.15 | 630.16 | 655.69 | +3.99% | 1,021,066 |
| Jun 10, 2026 | 662.64 | 667.30 | 630.15 | 630.52 | -5.78% | 1,087,940 |
| Jun 9, 2026 | 677.29 | 684.21 | 641.62 | 669.23 | -0.51% | 902,644 |
| Jun 8, 2026 | 668.07 | 676.12 | 662.66 | 672.68 | +3.30% | 1,111,814 |
| Jun 5, 2026 | 669.54 | 671.03 | 650.65 | 651.22 | -3.96% | 981,864 |
| Jun 4, 2026 | 672.31 | 686.85 | 668.17 | 678.10 | -0.62% | 837,311 |
| Jun 3, 2026 | 674.82 | 694.43 | 671.91 | 682.33 | +1.44% | 895,277 |
| Jun 2, 2026 | 650.17 | 674.02 | 648.62 | 672.67 | +4.53% | 1,068,472 |
| Jun 1, 2026 | 638.77 | 645.01 | 628.62 | 643.50 | -0.48% | 907,290 |
| May 29, 2026 | 665.87 | 672.95 | 646.20 | 646.63 | -3.30% | 1,473,532 |
| May 28, 2026 | 660.58 | 673.60 | 652.70 | 668.68 | +0.12% | 740,766 |
| May 27, 2026 | 673.27 | 674.12 | 658.65 | 667.85 | -0.13% | 732,239 |
| May 26, 2026 | 654.02 | 669.35 | 649.50 | 668.75 | +4.57% | 994,908 |
| May 22, 2026 | 647.91 | 656.15 | 628.09 | 639.55 | +0.12% | 1,107,081 |
| May 21, 2026 | 664.05 | 667.45 | 630.43 | 638.78 | -4.64% | 1,613,305 |
| May 20, 2026 | 659.84 | 673.70 | 656.42 | 669.87 | +1.58% | 684,659 |
| May 19, 2026 | 667.61 | 668.56 | 647.78 | 659.46 | -2.72% | 878,554 |
| May 18, 2026 | 694.75 | 694.75 | 670.36 | 677.87 | -2.68% | 1,034,696 |
| May 15, 2026 | 703.03 | 704.04 | 692.00 | 696.53 | -2.78% | 990,600 |
| May 14, 2026 | 710.19 | 717.96 | 707.30 | 716.45 | +0.97% | 795,801 |
| May 13, 2026 | 710.00 | 716.36 | 702.86 | 709.57 | +0.71% | 908,989 |
| May 12, 2026 | 696.58 | 707.00 | 688.00 | 704.56 | +0.27% | 931,670 |
| May 11, 2026 | 682.93 | 702.66 | 678.04 | 702.66 | +3.40% | 831,896 |
| May 8, 2026 | 689.71 | 693.31 | 676.90 | 679.55 | -0.49% | 907,298 |
| May 7, 2026 | 712.81 | 718.08 | 680.75 | 682.88 | -4.59% | 1,169,222 |
| May 6, 2026 | 691.50 | 717.33 | 689.69 | 715.76 | +6.06% | 1,296,823 |
| May 5, 2026 | 683.50 | 689.35 | 655.85 | 674.88 | +2.76% | 1,454,626 |
| May 4, 2026 | 656.06 | 669.06 | 653.74 | 656.73 | -0.11% | 1,191,571 |
| May 1, 2026 | 666.52 | 669.44 | 656.65 | 657.44 | -2.02% | 682,817 |
| Apr 30, 2026 | 650.47 | 674.75 | 649.21 | 671.01 | +5.02% | 880,049 |
| Apr 29, 2026 | 645.35 | 648.59 | 636.66 | 638.95 | -0.54% | 507,566 |
| Apr 28, 2026 | 654.07 | 654.30 | 637.11 | 642.45 | -2.77% | 624,673 |
| Apr 27, 2026 | 663.28 | 665.13 | 646.35 | 660.78 | +0.00% | 674,557 |
| Apr 24, 2026 | 656.68 | 663.38 | 646.44 | 660.75 | +0.58% | 527,196 |
| Apr 23, 2026 | 644.23 | 663.01 | 642.50 | 656.93 | +2.77% | 721,577 |
| Apr 22, 2026 | 649.51 | 650.37 | 638.47 | 639.22 | +0.04% | 885,095 |
| Apr 21, 2026 | 636.61 | 647.00 | 633.53 | 638.99 | +0.37% | 678,517 |
| Apr 20, 2026 | 626.83 | 636.67 | 622.76 | 636.61 | +1.50% | 870,622 |
| Apr 17, 2026 | 615.63 | 628.00 | 614.24 | 627.18 | +3.00% | 1,295,209 |
| Apr 16, 2026 | 597.67 | 609.02 | 586.61 | 608.89 | +1.24% | 988,476 |
| Apr 15, 2026 | 610.14 | 612.46 | 586.49 | 601.46 | -2.29% | 862,538 |
| Apr 14, 2026 | 620.00 | 620.48 | 612.52 | 615.56 | -0.44% | 503,201 |
| Apr 13, 2026 | 613.74 | 619.80 | 609.43 | 618.28 | +0.35% | 652,533 |
| Apr 10, 2026 | 616.30 | 620.78 | 612.62 | 616.14 | +0.84% | 612,607 |
| Apr 9, 2026 | 597.04 | 614.23 | 594.40 | 610.99 | +2.40% | 666,824 |
| Apr 8, 2026 | 581.00 | 596.95 | 581.00 | 596.65 | +7.16% | 866,918 |
| Apr 7, 2026 | 549.78 | 557.88 | 545.33 | 556.78 | +0.87% | 554,091 |
| Apr 6, 2026 | 547.50 | 552.41 | 541.66 | 551.99 | +0.42% | 437,179 |
| Apr 2, 2026 | 531.99 | 555.76 | 530.29 | 549.68 | -0.07% | 598,379 |
| Apr 1, 2026 | 549.86 | 556.95 | 543.48 | 550.09 | +2.24% | 744,055 |
| Mar 31, 2026 | 522.54 | 540.09 | 519.55 | 538.02 | +5.14% | 1,069,908 |
| Mar 30, 2026 | 528.93 | 530.77 | 510.05 | 511.70 | -2.21% | 914,780 |
| Mar 27, 2026 | 527.12 | 531.69 | 519.83 | 523.24 | -1.28% | 984,728 |
| Mar 26, 2026 | 545.17 | 550.28 | 528.33 | 530.00 | -4.22% | 1,024,851 |
| Mar 25, 2026 | 564.63 | 564.63 | 552.85 | 553.36 | -0.25% | 817,292 |
| Mar 24, 2026 | 541.04 | 558.00 | 541.04 | 554.75 | +1.19% | 683,192 |
| Mar 23, 2026 | 543.79 | 557.26 | 543.79 | 548.25 | +2.76% | 826,345 |
| Mar 20, 2026 | 539.15 | 542.71 | 525.56 | 533.54 | -1.24% | 1,178,719 |
| Mar 19, 2026 | 531.31 | 543.10 | 528.87 | 540.24 | -0.56% | 854,902 |
| Mar 18, 2026 | 547.88 | 550.20 | 540.65 | 543.29 | +0.00% | 624,856 |
| Mar 17, 2026 | 549.61 | 551.67 | 540.00 | 543.27 | -0.32% | 784,205 |
| Mar 16, 2026 | 541.71 | 549.25 | 540.27 | 545.03 | +1.74% | 634,200 |
| Mar 13, 2026 | 542.60 | 546.01 | 530.97 | 535.71 | -0.56% | 671,562 |
| Mar 12, 2026 | 546.53 | 550.21 | 537.42 | 538.75 | -3.13% | 962,565 |
| Mar 11, 2026 | 554.96 | 560.05 | 547.00 | 556.14 | -0.46% | 682,683 |
| Mar 10, 2026 | 555.22 | 570.00 | 551.48 | 558.71 | +1.55% | 1,260,358 |
| Mar 9, 2026 | 521.00 | 551.43 | 516.96 | 550.19 | +2.03% | 852,116 |
| Mar 6, 2026 | 541.08 | 546.70 | 537.02 | 539.23 | -3.03% | 896,335 |
| Mar 5, 2026 | 568.32 | 571.90 | 550.98 | 556.07 | -3.13% | 824,963 |
| Mar 4, 2026 | 570.64 | 579.61 | 565.23 | 574.06 | +2.49% | 1,086,376 |
| Mar 3, 2026 | 556.00 | 566.51 | 552.10 | 560.09 | -3.49% | 1,081,662 |
| Mar 2, 2026 | 573.86 | 583.03 | 563.02 | 580.37 | -0.60% | 944,610 |
| Feb 27, 2026 | 578.54 | 584.58 | 575.26 | 583.87 | -0.72% | 1,688,296 |
| Feb 26, 2026 | 594.32 | 598.19 | 578.31 | 588.11 | -1.06% | 797,762 |
| Feb 25, 2026 | 605.00 | 607.55 | 590.82 | 594.41 | -1.01% | 918,053 |
| Feb 24, 2026 | 587.00 | 600.69 | 587.00 | 600.48 | +2.23% | 677,629 |
| Feb 23, 2026 | 589.65 | 593.07 | 581.72 | 587.36 | -1.00% | 777,369 |
| Feb 20, 2026 | 591.16 | 602.44 | 588.58 | 593.28 | -0.61% | 935,514 |
| Feb 19, 2026 | 591.78 | 597.48 | 586.66 | 596.91 | +0.66% | 772,678 |
| Feb 18, 2026 | 595.45 | 602.56 | 589.58 | 593.00 | -0.45% | 1,053,451 |
| Feb 17, 2026 | 602.59 | 602.59 | 585.75 | 595.66 | -0.89% | 772,593 |
| Feb 13, 2026 | 589.95 | 608.99 | 585.92 | 601.01 | +2.08% | 992,659 |
| Feb 12, 2026 | 599.63 | 606.86 | 580.96 | 588.79 | -1.69% | 996,657 |
| Feb 11, 2026 | 598.88 | 607.89 | 591.10 | 598.90 | +1.84% | 1,047,745 |
| Feb 10, 2026 | 601.99 | 603.99 | 583.62 | 588.07 | -2.21% | 1,103,671 |
| Feb 9, 2026 | 580.15 | 603.08 | 575.89 | 601.38 | +4.09% | 1,356,110 |
| Feb 6, 2026 | 549.82 | 577.73 | 545.00 | 577.73 | +6.86% | 2,618,478 |
| Feb 5, 2026 | 564.57 | 569.83 | 527.40 | 540.65 | -10.73% | 2,992,801 |
| Feb 4, 2026 | 605.93 | 617.98 | 590.00 | 605.63 | +0.49% | 1,437,355 |
| Feb 3, 2026 | 598.00 | 612.10 | 596.38 | 602.69 | +1.27% | 919,399 |
| Feb 2, 2026 | 577.83 | 595.25 | 576.00 | 595.13 | +2.82% | 960,064 |
| Jan 30, 2026 | 575.19 | 583.82 | 569.93 | 578.82 | -0.88% | 996,673 |
| Jan 29, 2026 | 582.93 | 592.53 | 574.58 | 583.94 | +1.05% | 960,488 |
| Jan 28, 2026 | 578.53 | 582.79 | 570.99 | 577.86 | +0.28% | 533,279 |
| Jan 27, 2026 | 571.36 | 577.46 | 566.00 | 576.23 | +1.10% | 762,494 |
| Jan 26, 2026 | 569.60 | 572.99 | 564.01 | 569.96 | -0.32% | 1,035,001 |
| Jan 23, 2026 | 584.08 | 584.08 | 570.72 | 571.78 | -1.94% | 894,117 |
| Jan 22, 2026 | 585.09 | 587.55 | 579.36 | 583.07 | +0.18% | 630,900 |
| Jan 21, 2026 | 573.36 | 584.70 | 567.39 | 582.04 | +2.87% | 756,183 |
| Jan 20, 2026 | 570.05 | 576.47 | 563.50 | 565.80 | -2.27% | 739,324 |
| Jan 16, 2026 | 575.70 | 583.08 | 575.50 | 578.94 | +0.71% | 1,753,069 |
| Jan 15, 2026 | 570.72 | 580.00 | 569.38 | 574.84 | +1.71% | 637,001 |
| Jan 14, 2026 | 567.44 | 569.55 | 558.79 | 565.18 | -0.40% | 674,949 |
| Jan 13, 2026 | 563.99 | 569.68 | 563.50 | 567.44 | +0.94% | 852,050 |
| Jan 12, 2026 | 551.15 | 562.80 | 546.27 | 562.18 | +1.83% | 704,681 |
| Jan 9, 2026 | 545.00 | 554.15 | 543.00 | 552.09 | +1.40% | 768,529 |
| Jan 8, 2026 | 539.09 | 547.33 | 538.52 | 544.49 | +1.01% | 806,129 |
| Jan 7, 2026 | 545.89 | 547.22 | 537.70 | 539.03 | -1.41% | 873,342 |
| Jan 6, 2026 | 535.00 | 547.43 | 533.92 | 546.76 | +2.83% | 936,855 |
| Jan 5, 2026 | 526.15 | 533.04 | 524.75 | 531.70 | +1.85% | 811,074 |
| Jan 2, 2026 | 510.45 | 523.76 | 510.00 | 522.03 | +2.27% | 649,578 |
| Dec 31, 2025 | 515.32 | 515.32 | 510.19 | 510.45 | -0.62% | 415,082 |
| Dec 30, 2025 | 515.70 | 516.40 | 512.22 | 513.61 | -0.20% | 386,036 |
| Dec 29, 2025 | 516.59 | 517.99 | 513.24 | 514.64 | -0.86% | 502,478 |
| Dec 26, 2025 | 517.60 | 520.19 | 516.20 | 519.12 | +0.29% | 247,248 |
| Dec 24, 2025 | 517.71 | 520.53 | 515.25 | 517.60 | +0.10% | 189,383 |
| Dec 23, 2025 | 519.03 | 520.05 | 516.32 | 517.09 | -0.42% | 496,413 |
| Dec 22, 2025 | 517.92 | 521.80 | 512.88 | 519.28 | +2.48% | 842,891 |
| Dec 19, 2025 | 506.64 | 514.94 | 503.63 | 506.72 | +1.22% | 1,958,779 |
| Dec 18, 2025 | 504.10 | 506.04 | 498.47 | 500.61 | +0.64% | 929,626 |
| Dec 17, 2025 | 514.70 | 518.74 | 495.49 | 497.44 | -3.32% | 1,757,304 |
| Dec 16, 2025 | 516.40 | 520.05 | 511.31 | 514.53 | -0.53% | 539,849 |
| Dec 15, 2025 | 513.33 | 518.74 | 507.03 | 517.25 | +1.41% | 755,544 |
| Dec 12, 2025 | 523.66 | 525.48 | 504.10 | 510.05 | -2.55% | 1,070,364 |
| Dec 11, 2025 | 521.83 | 524.38 | 513.49 | 523.41 | -0.21% | 869,499 |
| Dec 10, 2025 | 502.69 | 526.50 | 499.28 | 524.53 | +4.87% | 1,175,472 |
| Dec 9, 2025 | 505.62 | 508.10 | 499.28 | 500.16 | -1.49% | 775,916 |
| Dec 8, 2025 | 510.94 | 515.83 | 505.84 | 507.70 | -0.58% | 896,102 |
| Dec 5, 2025 | 508.76 | 514.43 | 506.44 | 510.65 | -0.02% | 1,063,433 |
| Dec 4, 2025 | 507.01 | 515.64 | 506.25 | 510.74 | +0.58% | 912,465 |
| Dec 3, 2025 | 500.69 | 508.37 | 496.34 | 507.81 | +1.26% | 676,664 |
| Dec 2, 2025 | 498.38 | 504.29 | 496.10 | 501.50 | +1.08% | 805,789 |
| Dec 1, 2025 | 494.94 | 501.47 | 493.50 | 496.15 | -0.37% | 795,696 |
| Nov 28, 2025 | 496.60 | 500.17 | 495.34 | 497.98 | +0.18% | 307,327 |
| Nov 26, 2025 | 493.71 | 499.87 | 492.22 | 497.11 | +0.44% | 595,944 |
| Nov 25, 2025 | 489.45 | 495.11 | 482.63 | 494.94 | +1.92% | 1,072,081 |
| Nov 24, 2025 | 476.98 | 490.34 | 476.98 | 485.62 | +2.77% | 2,132,387 |
| Nov 21, 2025 | 463.56 | 476.34 | 457.00 | 472.51 | +1.57% | 1,391,072 |
| Nov 20, 2025 | 479.92 | 483.57 | 462.90 | 465.19 | -1.71% | 1,029,447 |
| Nov 19, 2025 | 467.20 | 475.77 | 464.92 | 473.26 | +1.79% | 1,242,755 |
| Nov 18, 2025 | 452.50 | 468.99 | 450.10 | 464.92 | +1.96% | 1,233,732 |
| Nov 17, 2025 | 462.76 | 464.46 | 452.20 | 455.98 | -1.43% | 608,117 |
| Nov 14, 2025 | 461.77 | 466.73 | 457.66 | 462.61 | -1.04% | 1,147,205 |
| Nov 13, 2025 | 477.14 | 480.90 | 462.40 | 467.49 | -2.50% | 904,703 |
| Nov 12, 2025 | 477.99 | 483.90 | 476.76 | 479.49 | +0.73% | 736,822 |
| Nov 11, 2025 | 481.88 | 484.84 | 472.83 | 476.01 | -1.72% | 796,499 |
| Nov 10, 2025 | 477.36 | 484.43 | 475.89 | 484.34 | +2.32% | 972,070 |
| Nov 7, 2025 | 462.80 | 479.70 | 459.42 | 473.34 | +2.28% | 1,373,012 |
| Nov 6, 2025 | 461.03 | 482.53 | 461.00 | 462.80 | +5.38% | 1,781,075 |
| Nov 5, 2025 | 429.12 | 442.00 | 427.50 | 439.18 | +2.44% | 884,376 |
| Nov 4, 2025 | 431.69 | 433.12 | 426.79 | 428.74 | -2.05% | 775,311 |
| Nov 3, 2025 | 437.93 | 441.64 | 433.93 | 437.71 | +0.01% | 662,058 |
Daily open, high, low, close and volume for Cummins Inc. (CMI). Showing 249 trading days. Unadjusted prices.