Cummins Inc.
CMI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $507.67 | $511.67 | $498.88 | $500.60 | +0.10% | 1.31M |
| Oct 30, 2026 | $505.16 | $512.17 | $497.80 | $500.09 | -3.46% | 1.43M |
| Oct 29, 2026 | $513.00 | $524.65 | $510.52 | $518.03 | -2.51% | 1.31M |
| Oct 28, 2026 | $536.34 | $537.97 | $525.49 | $531.39 | +0.15% | 758.10K |
| Oct 27, 2026 | $529.28 | $532.45 | $523.58 | $530.61 | +1.62% | 744.33K |
| Oct 26, 2026 | $520.14 | $527.44 | $516.89 | $522.13 | +0.91% | 784.75K |
| Oct 23, 2026 | $514.35 | $521.63 | $508.13 | $517.40 | -0.41% | 905.02K |
| Oct 22, 2026 | $531.29 | $534.04 | $512.00 | $519.53 | -4.18% | 1.31M |
| Oct 21, 2026 | $545.00 | $548.42 | $540.32 | $542.21 | +1.12% | 1.29M |
| Oct 20, 2026 | $515.78 | $539.23 | $513.43 | $536.22 | +2.70% | 1.40M |
| Oct 19, 2026 | $536.15 | $536.59 | $521.39 | $522.13 | -1.73% | 1.23M |
| Oct 16, 2026 | $529.98 | $539.99 | $527.10 | $531.33 | -0.26% | 1.26M |
| Oct 15, 2026 | $518.93 | $532.73 | $513.24 | $532.73 | +1.29% | 1.49M |
| Oct 14, 2026 | $524.19 | $528.48 | $519.60 | $525.96 | -0.64% | 1.21M |
| Oct 13, 2026 | $524.81 | $530.50 | $518.82 | $529.35 | +0.28% | 1.08M |
| Oct 12, 2026 | $522.93 | $531.48 | $522.12 | $527.86 | +0.85% | 1.23M |
| Oct 9, 2026 | $524.21 | $525.33 | $518.64 | $523.39 | +0.57% | 905.72K |
| Oct 8, 2026 | $514.03 | $522.12 | $512.02 | $520.40 | +0.60% | 1.01M |
| Oct 7, 2026 | $526.67 | $526.67 | $512.48 | $517.32 | -3.36% | 1.25M |
| Oct 6, 2026 | $527.37 | $540.49 | $525.50 | $535.31 | +2.28% | 785.51K |
| Oct 5, 2026 | $525.41 | $533.16 | $519.01 | $523.37 | -0.94% | 802.78K |
| Oct 2, 2026 | $524.73 | $531.26 | $521.42 | $528.32 | +2.19% | 1.05M |
| Oct 1, 2026 | $515.00 | $525.62 | $507.20 | $517.00 | +0.08% | 1.66M |
| Sep 30, 2026 | $523.35 | $523.38 | $515.02 | $516.57 | -0.92% | 1.09M |
| Sep 29, 2026 | $520.69 | $524.54 | $517.68 | $521.37 | +0.68% | 807.58K |
| Sep 28, 2026 | $522.74 | $525.35 | $514.72 | $517.84 | -1.38% | 950.18K |
| Sep 25, 2026 | $525.20 | $529.47 | $520.00 | $525.06 | +0.77% | 811.97K |
| Sep 24, 2026 | $519.94 | $524.08 | $515.25 | $521.07 | -0.68% | 1.19M |
| Sep 23, 2026 | $520.77 | $525.13 | $514.37 | $524.65 | -0.28% | 1.42M |
| Sep 22, 2026 | $531.00 | $532.29 | $520.97 | $526.13 | -1.62% | 1.08M |
| Sep 21, 2026 | $539.94 | $539.99 | $527.27 | $534.78 | +0.48% | 1.02M |
| Sep 18, 2026 | $524.97 | $532.64 | $522.87 | $532.23 | +1.59% | 1.72M |
| Sep 17, 2026 | $543.21 | $544.14 | $522.61 | $523.88 | -0.69% | 1.19M |
| Sep 16, 2026 | $541.64 | $543.46 | $519.09 | $527.50 | -1.96% | 1.45M |
| Sep 15, 2026 | $545.63 | $546.41 | $531.89 | $538.02 | -0.57% | 1.40M |
| Sep 14, 2026 | $531.38 | $542.99 | $526.49 | $541.10 | -2.81% | 1.23M |
| 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 | — | 679.86K |
