Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
464.92
+8.94 (1.96%)
At close: Nov 18, 2025, 4:00 PM EST
464.92
0.00 (0.00%)
After-hours: Nov 18, 2025, 7:00 PM EST
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 452.50 | 468.99 | 450.10 | 464.92 | 464.92 | 1.96% | 1,233,700 |
| Nov 17, 2025 | 462.76 | 464.46 | 452.20 | 455.98 | 455.98 | -1.43% | 608,117 |
| Nov 14, 2025 | 461.78 | 466.73 | 457.66 | 462.61 | 462.61 | -1.04% | 1,147,205 |
| Nov 13, 2025 | 477.14 | 480.90 | 462.40 | 467.49 | 467.49 | -2.50% | 904,703 |
| Nov 12, 2025 | 477.99 | 483.90 | 476.76 | 479.49 | 479.49 | 0.73% | 736,822 |
| Nov 11, 2025 | 481.88 | 484.84 | 472.83 | 476.01 | 476.01 | -1.72% | 796,499 |
| Nov 10, 2025 | 477.36 | 484.43 | 475.89 | 484.34 | 484.34 | 2.32% | 972,070 |
| Nov 7, 2025 | 462.80 | 479.70 | 459.42 | 473.34 | 473.34 | 2.28% | 1,373,012 |
| Nov 6, 2025 | 461.03 | 482.53 | 461.00 | 462.80 | 462.80 | 5.38% | 1,781,075 |
| Nov 5, 2025 | 429.12 | 442.00 | 427.50 | 439.18 | 439.18 | 2.44% | 884,376 |
| Nov 4, 2025 | 431.69 | 433.12 | 426.79 | 428.74 | 428.74 | -2.05% | 775,311 |
| Nov 3, 2025 | 437.93 | 441.64 | 433.93 | 437.71 | 437.71 | 0.01% | 662,058 |
| Oct 31, 2025 | 437.87 | 443.79 | 436.16 | 437.68 | 437.68 | -0.09% | 667,996 |
| Oct 30, 2025 | 437.69 | 449.21 | 436.49 | 438.09 | 438.09 | -0.72% | 911,985 |
| Oct 29, 2025 | 419.14 | 442.80 | 418.77 | 441.26 | 441.26 | 6.51% | 1,594,898 |
| Oct 28, 2025 | 421.28 | 422.66 | 413.98 | 414.30 | 414.30 | -1.61% | 691,707 |
| Oct 27, 2025 | 425.90 | 426.39 | 417.13 | 421.06 | 421.06 | -0.09% | 714,856 |
| Oct 24, 2025 | 421.57 | 423.52 | 420.00 | 421.45 | 421.45 | 0.89% | 509,895 |
| Oct 23, 2025 | 410.93 | 418.58 | 409.79 | 417.74 | 417.74 | 2.39% | 709,369 |
| Oct 22, 2025 | 418.40 | 419.89 | 407.57 | 407.98 | 407.98 | -2.39% | 1,023,645 |
| Oct 21, 2025 | 412.00 | 421.58 | 410.91 | 417.97 | 417.97 | 0.96% | 1,106,964 |
| Oct 20, 2025 | 415.36 | 417.04 | 411.64 | 414.01 | 414.01 | 0.53% | 799,654 |
| Oct 17, 2025 | 418.40 | 422.69 | 405.82 | 411.83 | 411.83 | -2.56% | 1,741,815 |
| Oct 16, 2025 | 424.63 | 426.09 | 417.77 | 422.67 | 422.67 | -0.17% | 821,056 |
| Oct 15, 2025 | 421.47 | 425.68 | 416.27 | 423.39 | 423.39 | 1.62% | 863,662 |
| Oct 14, 2025 | 403.10 | 421.28 | 400.72 | 416.65 | 416.65 | 1.87% | 883,032 |
| Oct 13, 2025 | 420.00 | 420.00 | 408.25 | 409.00 | 409.00 | -0.99% | 1,080,834 |
| Oct 10, 2025 | 428.88 | 430.45 | 412.76 | 413.08 | 413.08 | -3.19% | 684,507 |
| Oct 9, 2025 | 434.65 | 436.59 | 423.50 | 426.69 | 426.69 | -2.21% | 595,356 |
| Oct 8, 2025 | 434.90 | 437.40 | 432.10 | 436.35 | 436.35 | 0.50% | 468,824 |
| Oct 7, 2025 | 437.52 | 439.31 | 430.79 | 434.17 | 434.17 | -1.07% | 822,275 |
| Oct 6, 2025 | 434.87 | 440.51 | 431.79 | 438.88 | 438.88 | 1.40% | 853,084 |
| Oct 3, 2025 | 432.52 | 437.66 | 429.17 | 432.80 | 432.80 | 0.05% | 931,475 |
| Oct 2, 2025 | 425.37 | 433.00 | 421.93 | 432.59 | 432.59 | 1.87% | 912,716 |
| Oct 1, 2025 | 419.93 | 427.98 | 418.65 | 424.65 | 424.65 | 0.54% | 693,963 |
| Sep 30, 2025 | 419.67 | 423.12 | 416.64 | 422.37 | 422.37 | 0.70% | 972,866 |
| Sep 29, 2025 | 420.85 | 421.04 | 415.20 | 419.43 | 419.43 | 0.33% | 878,151 |
| Sep 26, 2025 | 417.46 | 421.00 | 416.01 | 418.04 | 418.04 | 0.97% | 704,822 |
| Sep 25, 2025 | 413.53 | 415.68 | 410.22 | 414.04 | 414.04 | -0.94% | 848,512 |
| Sep 24, 2025 | 423.94 | 426.57 | 417.25 | 417.98 | 417.98 | -1.46% | 1,021,693 |
| Sep 23, 2025 | 427.00 | 432.50 | 423.00 | 424.16 | 424.16 | -0.16% | 818,849 |
| Sep 22, 2025 | 423.15 | 426.95 | 419.41 | 424.85 | 424.85 | 0.29% | 749,393 |
| Sep 19, 2025 | 426.43 | 427.13 | 420.62 | 423.64 | 423.64 | -0.64% | 1,594,146 |
| Sep 18, 2025 | 413.27 | 428.96 | 411.33 | 426.39 | 426.39 | 3.55% | 1,280,150 |
| Sep 17, 2025 | 417.30 | 420.75 | 407.96 | 411.78 | 411.78 | -0.88% | 1,047,788 |
| Sep 16, 2025 | 415.00 | 416.92 | 410.21 | 415.44 | 415.44 | 0.30% | 809,559 |
| Sep 15, 2025 | 411.71 | 415.30 | 409.12 | 414.20 | 414.20 | 0.96% | 880,959 |
| Sep 12, 2025 | 409.00 | 413.77 | 408.83 | 410.27 | 410.27 | -0.18% | 935,933 |
| Sep 11, 2025 | 405.00 | 413.66 | 402.87 | 411.03 | 411.03 | 1.42% | 875,556 |
| Sep 10, 2025 | 396.15 | 405.85 | 395.86 | 405.27 | 405.27 | 2.66% | 846,347 |