Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	586.00	603.98	586.00	594.50	594.50	0.08%	127
Feb 19, 2026	597.74	599.34	585.75	594.02	592.03	-0.22%	125
Feb 18, 2026	598.00	601.50	592.69	595.36	593.36	0.01%	113
Feb 17, 2026	602.81	609.00	585.15	595.32	593.32	-1.14%	189
Feb 13, 2026	588.75	607.17	585.00	602.21	600.19	2.91%	101
Feb 12, 2026	599.20	610.00	581.08	585.16	583.20	-2.14%	149
Feb 11, 2026	595.00	607.15	583.93	597.98	595.97	2.13%	344
Feb 10, 2026	605.00	605.63	584.61	585.52	583.56	-1.77%	367
Feb 9, 2026	586.36	599.63	566.00	596.08	594.08	4.22%	264
Feb 6, 2026	540.00	574.56	540.00	571.94	570.02	6.71%	490
Feb 5, 2026	605.24	616.37	536.00	536.00	534.20	-9.50%	1,680
Feb 4, 2026	606.90	619.60	590.01	592.26	590.27	-0.77%	437
Feb 3, 2026	600.48	614.57	593.50	596.88	594.88	1.37%	2,009
Feb 2, 2026	578.80	590.11	568.58	588.83	586.85	2.15%	152
Jan 30, 2026	575.00	584.29	569.93	576.42	574.49	-1.03%	703
Jan 29, 2026	574.98	590.28	574.98	582.39	580.44	0.51%	247
Jan 28, 2026	580.00	582.78	567.00	579.46	577.52	0.97%	250
Jan 27, 2026	571.00	576.34	561.00	573.89	571.96	0.98%	112
Jan 26, 2026	568.99	576.49	564.44	568.30	566.39	-0.99%	169
Jan 23, 2026	575.13	595.00	573.98	573.98	572.05	-1.84%	55
Jan 22, 2026	585.99	592.22	581.17	584.76	582.79	1.82%	102
Jan 21, 2026	563.01	575.03	558.85	574.30	572.37	1.18%	203
Jan 20, 2026	572.56	575.96	567.25	567.58	565.68	-2.34%	2,135
Jan 16, 2026	580.58	581.19	573.12	581.19	579.24	0.50%	214
Jan 15, 2026	572.22	579.92	571.53	578.27	576.33	2.77%	149
Jan 14, 2026	567.08	571.80	560.17	562.69	560.80	-0.17%	92
Jan 13, 2026	562.18	569.74	553.13	563.67	561.78	0.64%	332
Jan 12, 2026	554.34	560.11	543.31	560.11	558.23	1.77%	137
Jan 9, 2026	545.93	555.00	543.72	550.35	548.50	0.78%	364
Jan 8, 2026	541.04	546.10	540.05	546.10	544.27	1.07%	164
Jan 7, 2026	548.64	552.74	539.10	540.30	538.48	-0.52%	173
Jan 6, 2026	533.73	545.24	533.73	543.11	541.29	2.34%	320
Jan 5, 2026	506.13	532.22	506.13	530.71	528.93	2.23%	979
Jan 2, 2026	516.55	523.00	510.45	519.15	517.41	1.21%	236
Dec 31, 2025	514.63	515.86	512.33	512.94	511.22	-0.30%	1
Dec 30, 2025	515.02	516.38	514.47	514.47	512.74	0.15%	10
Dec 29, 2025	521.71	521.71	513.70	513.70	511.97	-1.17%	17
Dec 24, 2025	518.44	520.15	515.15	519.78	518.04	0.13%	267
Dec 23, 2025	519.28	519.77	518.31	519.13	517.39	0.01%	29
Dec 22, 2025	510.90	519.22	510.89	519.06	517.32	2.06%	200
Dec 19, 2025	500.50	514.60	500.50	508.57	506.86	1.50%	264
Dec 18, 2025	498.20	504.90	498.20	501.06	499.38	0.71%	671
Dec 17, 2025	514.08	516.47	497.52	497.52	495.85	-3.77%	213
Dec 16, 2025	519.18	519.18	513.64	517.01	515.28	0.29%	37
Dec 15, 2025	517.95	517.95	507.08	515.49	513.76	0.69%	629
Dec 12, 2025	524.61	526.49	506.46	511.94	510.22	-1.81%	81
Dec 11, 2025	529.00	529.00	513.16	521.37	519.62	0.72%	30
Dec 10, 2025	499.00	518.30	499.00	517.63	515.89	3.05%	105
Dec 9, 2025	506.15	507.55	500.02	502.31	500.62	-0.65%	1,228
Dec 8, 2025	512.18	515.09	505.61	505.61	503.91	-1.53%	5,962