Cummins Inc. (LON:0I58)
London · Delayed Price · Currency is GBP · Price in USD 500.20
+3.31 (0.67%)
At close: Nov 28, 2025
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 496.70 | 500.20 | 496.51 | 500.20 | 500.20 | 0.67% | 118 |
| Nov 26, 2025 | 493.37 | 498.61 | 493.37 | 496.89 | 496.89 | 0.57% | 99 |
| Nov 25, 2025 | 491.27 | 494.18 | 484.19 | 494.07 | 494.07 | 1.47% | 261 |
| Nov 24, 2025 | 476.61 | 489.50 | 470.15 | 486.92 | 486.92 | 2.83% | 220 |
| Nov 21, 2025 | 468.28 | 474.17 | 457.56 | 473.53 | 473.53 | 1.66% | 131 |
| Nov 20, 2025 | 484.50 | 484.50 | 464.72 | 465.82 | 463.85 | -1.64% | 242 |
| Nov 19, 2025 | 463.53 | 474.13 | 463.53 | 473.58 | 471.58 | 1.32% | 734 |
| Nov 18, 2025 | 450.84 | 467.42 | 450.84 | 467.42 | 465.45 | 1.95% | 117 |
| Nov 17, 2025 | 463.50 | 464.05 | 458.48 | 458.49 | 456.55 | -1.49% | 51 |
| Nov 14, 2025 | 472.42 | 472.42 | 453.80 | 465.44 | 463.47 | -0.03% | 66 |
| Nov 13, 2025 | 475.00 | 479.70 | 465.58 | 465.58 | 463.61 | -2.91% | 583 |
| Nov 12, 2025 | 479.03 | 481.74 | 476.32 | 479.51 | 477.48 | -0.30% | 36 |
| Nov 11, 2025 | 469.94 | 484.50 | 469.94 | 480.95 | 478.92 | -0.34% | 25 |
| Nov 10, 2025 | 475.34 | 482.87 | 475.14 | 482.60 | 480.56 | 1.74% | 135 |
| Nov 7, 2025 | 462.04 | 474.36 | 461.27 | 474.36 | 472.36 | 1.45% | 281 |
| Nov 6, 2025 | 445.01 | 481.30 | 445.01 | 467.59 | 465.61 | 6.52% | 563 |
| Nov 5, 2025 | 426.78 | 438.97 | 426.78 | 438.97 | 437.12 | 2.02% | 806 |
| Nov 4, 2025 | 430.17 | 434.50 | 429.04 | 430.29 | 428.47 | -1.72% | 159 |
| Nov 3, 2025 | 440.49 | 440.49 | 433.72 | 437.82 | 435.97 | -0.22% | 71 |
| Oct 31, 2025 | 437.87 | 442.77 | 435.22 | 438.80 | 436.95 | -0.62% | 15 |
| Oct 30, 2025 | 441.22 | 447.32 | 436.05 | 441.55 | 439.68 | 0.30% | 598 |
| Oct 29, 2025 | 400.02 | 441.00 | 400.02 | 440.25 | 438.39 | 5.76% | 117 |
| Oct 28, 2025 | 415.94 | 424.15 | 415.94 | 416.26 | 414.50 | -0.45% | 13 |
| Oct 27, 2025 | 425.20 | 428.83 | 417.20 | 418.14 | 416.37 | -0.68% | 23 |
| Oct 24, 2025 | 420.45 | 422.89 | 418.36 | 420.99 | 419.21 | 1.50% | 224 |
| Oct 23, 2025 | 409.49 | 415.54 | 409.49 | 414.79 | 413.03 | 1.70% | 10 |
| Oct 22, 2025 | 408.67 | 425.10 | 406.20 | 407.87 | 406.15 | -2.69% | 490 |
| Oct 21, 2025 | 414.34 | 421.33 | 411.21 | 419.14 | 417.37 | 0.98% | 450 |
| Oct 20, 2025 | 415.20 | 416.89 | 413.72 | 415.07 | 413.32 | 2.14% | 62 |
| Oct 17, 2025 | 419.47 | 420.92 | 406.00 | 406.37 | 404.65 | -3.27% | 33 |
| Oct 16, 2025 | 429.25 | 429.25 | 420.09 | 420.10 | 418.33 | -0.09% | 84 |
| Oct 15, 2025 | 421.47 | 424.98 | 416.27 | 420.48 | 418.70 | 0.48% | 103 |
| Oct 14, 2025 | 420.90 | 420.92 | 401.83 | 418.47 | 416.70 | 2.30% | 138 |
| Oct 13, 2025 | 411.81 | 426.11 | 409.05 | 409.05 | 407.32 | -1.91% | 203 |
| Oct 10, 2025 | 428.96 | 431.38 | 417.00 | 417.02 | 415.26 | -2.49% | 67 |
| Oct 9, 2025 | 439.18 | 439.18 | 424.15 | 427.65 | 425.84 | -2.21% | 80 |
| Oct 8, 2025 | 437.47 | 437.47 | 433.17 | 437.31 | 435.47 | 1.23% | 69 |
| Oct 7, 2025 | 436.94 | 439.17 | 430.79 | 432.02 | 430.19 | -1.58% | 72 |
| Oct 6, 2025 | 434.20 | 438.96 | 432.71 | 438.96 | 437.10 | 0.98% | 50 |
| Oct 3, 2025 | 443.00 | 443.00 | 431.32 | 434.71 | 432.87 | 0.46% | 42 |
| Oct 2, 2025 | 425.37 | 432.70 | 425.02 | 432.70 | 430.87 | 1.89% | 12 |
| Oct 1, 2025 | 422.22 | 424.80 | 419.17 | 424.69 | 422.89 | 1.51% | 27 |
| Sep 30, 2025 | 416.47 | 421.38 | 416.47 | 418.36 | 416.59 | 0.01% | 21 |
| Sep 29, 2025 | 420.85 | 421.59 | 418.20 | 418.30 | 416.53 | 0.31% | 62 |
| Sep 26, 2025 | 417.30 | 420.52 | 416.00 | 416.99 | 415.23 | 0.76% | 32 |
| Sep 25, 2025 | 414.56 | 415.00 | 410.99 | 413.83 | 412.08 | -1.16% | 97 |
| Sep 24, 2025 | 423.50 | 423.77 | 418.67 | 418.70 | 416.93 | -1.38% | 191 |
| Sep 23, 2025 | 428.13 | 432.00 | 424.55 | 424.55 | 422.76 | 0.61% | 549 |
| Sep 22, 2025 | 428.99 | 428.99 | 419.87 | 421.99 | 420.21 | -0.32% | 21 |
| Sep 19, 2025 | 427.00 | 428.00 | 420.93 | 423.36 | 421.57 | -0.90% | 31 |