Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	500.50	514.60	500.50	508.57	508.57	1.50%	264
Dec 18, 2025	498.20	504.90	498.20	501.06	501.06	0.71%	671
Dec 17, 2025	514.08	516.47	497.52	497.52	497.52	-3.77%	213
Dec 16, 2025	519.18	519.18	513.64	517.01	517.01	0.29%	37
Dec 15, 2025	517.95	517.95	507.08	515.49	515.49	0.69%	629
Dec 12, 2025	524.61	526.49	506.46	511.94	511.94	-1.81%	81
Dec 11, 2025	529.00	529.00	513.16	521.37	521.37	0.72%	30
Dec 10, 2025	499.00	518.30	499.00	517.63	517.63	3.05%	105
Dec 9, 2025	506.15	507.55	500.02	502.31	502.31	-0.65%	1,228
Dec 8, 2025	512.18	515.09	505.61	505.61	505.61	-1.53%	5,962
Dec 5, 2025	512.38	513.68	508.50	513.49	513.49	0.11%	154
Dec 4, 2025	508.32	513.43	507.34	512.92	512.92	1.04%	51
Dec 3, 2025	501.71	508.56	499.15	507.63	507.63	1.33%	83
Dec 2, 2025	498.38	501.52	497.13	500.97	500.97	0.24%	1,302
Dec 1, 2025	494.50	499.75	490.31	499.75	499.75	-0.09%	62
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