Cummins Inc.
CMI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $558.46 | $562.14 | $553.35 | $556.75 | +1.22% | 705.46K |
| Sep 10, 2026 | $553.72 | $557.67 | $544.81 | $550.03 | -0.85% | 1.12M |
| Sep 9, 2026 | $556.72 | $562.60 | $548.45 | $554.76 | -1.21% | 1.10M |
| Sep 8, 2026 | $565.05 | $567.59 | $560.53 | $561.55 | +0.14% | 770.18K |
| Sep 4, 2026 | $553.40 | $561.96 | $551.06 | $560.75 | +2.80% | 1.06M |
| Sep 3, 2026 | $553.00 | $553.85 | $543.89 | $545.50 | -0.98% | 1.59M |
| Sep 2, 2026 | $545.00 | $556.37 | $542.70 | $550.90 | -0.05% | 1.38M |
| Sep 1, 2026 | $557.90 | $561.59 | $550.02 | $551.15 | -2.35% | 1.10M |
| Aug 31, 2026 | $565.48 | $570.45 | $558.50 | $564.40 | -0.08% | 1.26M |
| Aug 28, 2026 | $576.96 | $580.24 | $561.47 | $564.85 | -1.57% | 767.51K |
| Aug 27, 2026 | $584.63 | $586.19 | $566.49 | $573.87 | -0.74% | 1.00M |
| Aug 26, 2026 | $578.77 | $581.68 | $573.50 | $578.14 | +0.96% | 742.51K |
| Aug 25, 2026 | $583.54 | $583.54 | $569.50 | $572.67 | +0.18% | 742.30K |
| Aug 24, 2026 | $587.00 | $587.71 | $568.90 | $571.62 | -2.73% | 1.25M |
| Aug 21, 2026 | $599.71 | $602.03 | $587.20 | $587.68 | -0.94% | 920.71K |
| Aug 20, 2026 | $604.21 | $608.07 | $592.03 | $593.24 | -2.49% | 921.34K |
| Aug 19, 2026 | $621.44 | $621.45 | $603.00 | $608.37 | -2.00% | 844.34K |
| Aug 18, 2026 | $629.05 | $632.47 | $617.65 | $620.81 | -3.17% | 793.05K |
| Aug 17, 2026 | $634.60 | $644.81 | $632.39 | $641.16 | +1.57% | 669.37K |
| Aug 14, 2026 | $634.75 | $639.96 | $628.25 | $631.26 | -0.06% | 577.96K |
| Aug 13, 2026 | $640.26 | $641.18 | $629.58 | $631.61 | -0.98% | 560.21K |
| Aug 12, 2026 | $648.00 | $649.95 | $636.01 | $637.85 | +0.77% | 800.06K |
| Aug 11, 2026 | $640.11 | $648.64 | $632.04 | $632.95 | -0.29% | 496.83K |
| Aug 10, 2026 | $649.37 | $653.00 | $632.39 | $634.82 | -1.47% | 679.86K |
| Aug 7, 2026 | $649.71 | $650.29 | $636.94 | $644.26 | +0.04% | 963.76K |
| Aug 6, 2026 | $644.46 | $654.34 | $637.48 | $643.98 | -0.96% | 811.67K |
| Aug 5, 2026 | $644.88 | $661.01 | $639.98 | $650.25 | +2.25% | 1.46M |
| Aug 4, 2026 | $578.90 | $640.82 | $577.72 | $635.96 | -1.99% | 2.54M |
| Aug 3, 2026 | $636.79 | $652.50 | $631.00 | $648.85 | +2.31% | 1.31M |
| Jul 31, 2026 | $649.92 | $651.73 | $629.34 | $634.20 | +0.19% | 891.47K |
| Jul 30, 2026 | $629.07 | $641.98 | $619.08 | $632.98 | +4.45% | 1.06M |
| Jul 29, 2026 | $634.23 | $635.01 | $597.35 | $606.00 | -5.55% | 1.33M |
| Jul 28, 2026 | $650.03 | $650.46 | $628.97 | $641.60 | -3.06% | 1.30M |
| Jul 27, 2026 | $664.19 | $671.34 | $642.10 | $661.84 | -0.42% | 1.00M |
| Jul 24, 2026 | $665.03 | $671.24 | $657.75 | $664.65 | -0.06% | 677.25K |
| Jul 23, 2026 | $660.29 | $671.33 | $659.00 | $665.03 | +0.65% | 804.25K |
| Jul 22, 2026 | $654.74 | $668.92 | $650.00 | $660.75 | +0.05% | 630.98K |
| Jul 21, 2026 | $655.00 | $663.14 | $647.70 | $660.45 | +3.29% | 725.36K |
| Jul 20, 2026 | $652.00 | $657.55 | $638.30 | $639.43 | -1.40% | 818.14K |
| Jul 17, 2026 | $630.00 | $654.99 | $622.35 | $648.48 | +0.10% | 1.12M |
| Jul 16, 2026 | $657.03 | $669.10 | $640.02 | $647.83 | -2.75% | 1.10M |
| Jul 15, 2026 | $678.95 | $679.13 | $650.79 | $666.13 | -1.39% | 847.73K |
| Jul 14, 2026 | $683.67 | $685.99 | $664.29 | $675.54 | +1.68% | 776.88K |
| Jul 13, 2026 | $666.24 | $675.00 | $660.12 | $664.39 | -1.71% | 674.36K |
| Jul 10, 2026 | $672.16 | $685.61 | $669.73 | $675.95 | +0.38% | 572.91K |
| Jul 9, 2026 | $686.08 | $691.73 | $670.51 | $673.39 | +0.62% | 914.21K |
| Jul 8, 2026 | $655.00 | $670.96 | $651.78 | $669.21 | +1.37% | 872.24K |
| Jul 7, 2026 | $662.15 | $666.97 | $643.59 | $660.14 | -2.67% | 1.04M |
| Jul 6, 2026 | $667.14 | $679.56 | $666.64 | $678.24 | +2.50% | 679.56K |
| Jul 2, 2026 | $683.00 | $687.79 | $653.95 | $661.70 | -3.02% | 879.61K |
| Jul 1, 2026 | $700.00 | $701.39 | $681.20 | $682.32 | -4.33% | 821.26K |
| Jun 30, 2026 | $696.90 | $713.29 | $692.75 | $713.21 | +3.20% | 817.49K |
| Jun 29, 2026 | $682.00 | $702.30 | $680.19 | $691.09 | +0.76% | 959.30K |
| Jun 26, 2026 | $709.06 | $711.67 | $681.86 | $685.87 | -5.73% | 4.26M |
| Jun 25, 2026 | $707.91 | $728.32 | $707.69 | $727.59 | +4.71% | 914.99K |
| Jun 24, 2026 | $693.60 | $708.31 | $688.06 | $694.87 | -0.60% | 735.88K |
| Jun 23, 2026 | $700.88 | $711.36 | $685.26 | $699.05 | -3.57% | 812.58K |
| Jun 22, 2026 | $720.00 | $731.54 | $716.93 | $724.93 | +1.13% | 1.08M |
| Jun 18, 2026 | $732.89 | $737.76 | $710.10 | $716.86 | -0.13% | 2.08M |
| Jun 17, 2026 | $714.92 | $733.48 | $710.69 | $717.78 | — | 1.85M |
