Skip to main content
Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
355.97
-12.21 (-3.32%)
Mar 3, 2025, 4:00 PM EST - Market closed

Cummins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025363.57371.10362.96368.18368.181.10%1,139,809
Feb 27, 2025367.41373.17363.97364.16364.16-0.70%861,833
Feb 26, 2025368.77371.87364.34366.72366.721.57%533,864
Feb 25, 2025361.65363.90355.70361.05361.050.16%1,186,925
Feb 24, 2025367.71368.72360.24360.47360.47-1.76%850,188
Feb 21, 2025383.32383.32365.80366.92366.92-4.54%802,340
Feb 20, 2025385.27386.77380.87384.39382.49-0.44%641,237
Feb 19, 2025379.40387.44379.26386.07384.161.83%944,050
Feb 18, 2025374.69379.67371.81379.13377.261.43%838,824
Feb 14, 2025370.72373.87368.87373.78371.941.21%802,017
Feb 13, 2025364.20370.72362.89369.32367.501.31%521,485
Feb 12, 2025366.03368.61363.79364.55362.75-2.15%634,033
Feb 11, 2025372.44373.33369.00372.55370.71-0.36%580,073
Feb 10, 2025374.00376.87369.28373.90372.060.55%925,312
Feb 7, 2025370.82373.53369.34371.86370.030.73%907,515
Feb 6, 2025372.36373.92366.07369.15367.33-0.21%750,202
Feb 5, 2025365.54371.03362.00369.91368.081.76%1,232,637
Feb 4, 2025361.00368.60359.92363.51361.724.39%2,020,768
Feb 3, 2025348.59352.20344.11348.21346.49-2.26%1,270,503
Jan 31, 2025360.50361.70356.05356.25354.49-0.95%671,368
Jan 30, 2025357.06363.05356.88359.68357.911.60%916,029
Jan 29, 2025351.57358.06351.43354.02352.271.07%861,102
Jan 28, 2025347.81352.00345.33350.27348.540.41%876,171
Jan 27, 2025360.00360.00345.03348.84347.12-5.11%1,397,060
Jan 24, 2025370.20374.31366.44367.62365.81-0.35%614,754
Jan 23, 2025365.86369.48364.28368.91367.090.80%1,046,561
Jan 22, 2025367.08368.68363.81366.00364.19-0.32%1,061,672
Jan 21, 2025367.92369.68365.64367.17365.360.23%1,038,933
Jan 17, 2025369.20370.20364.51366.34364.53-816,200
Jan 16, 2025361.57368.18361.55366.33364.521.53%577,493
Jan 15, 2025368.32369.86360.58360.80359.02-0.95%753,461
Jan 14, 2025364.64366.30361.61364.25362.450.88%582,896
Jan 13, 2025353.02361.30351.92361.07359.291.74%595,810
Jan 10, 2025357.01357.96353.96354.88353.13-1.35%688,528
Jan 8, 2025359.09360.40354.83359.75357.97-0.06%437,818
Jan 7, 2025358.31362.50358.07359.98358.200.54%568,118
Jan 6, 2025356.03360.84355.56358.04356.271.04%587,001
Jan 3, 2025348.44354.75346.00354.35352.601.93%623,410
Jan 2, 2025350.68352.40347.19347.65345.93-0.27%529,559
Dec 31, 2024349.87351.34347.41348.60346.880.05%318,031
Dec 30, 2024348.62350.54345.77348.41346.69-0.78%409,269
Dec 27, 2024352.32355.01349.39351.15349.42-0.85%240,311
Dec 26, 2024351.96354.71351.68354.15352.400.08%299,085
Dec 24, 2024350.26353.93350.11353.85352.100.77%182,493
Dec 23, 2024349.94351.99347.77351.13349.40-0.07%466,952
Dec 20, 2024348.31355.79346.27351.38349.650.48%2,167,868
Dec 19, 2024355.01358.22349.36349.70347.97-0.28%667,183
Dec 18, 2024362.24363.73350.27350.69348.96-2.92%643,806
Dec 17, 2024365.00366.06360.48361.23359.45-1.56%623,425
Dec 16, 2024365.63367.88363.10366.97365.16-0.15%676,985
Dec 13, 2024368.22369.96365.83367.51365.70-0.83%675,030
Dec 12, 2024370.20372.90368.13370.57368.740.11%537,509
Dec 11, 2024380.39380.39368.68370.15368.32-2.00%1,329,705
Dec 10, 2024379.89381.53375.08377.72375.86-1.49%641,554
Dec 9, 2024383.86387.90382.71383.42381.531.01%1,022,133
Dec 6, 2024380.39382.86379.35379.60377.730.27%752,410
Dec 5, 2024376.82381.93375.27378.57376.700.06%787,965
Dec 4, 2024377.55378.88375.05378.33376.460.69%511,521
Dec 3, 2024378.39379.55371.68375.74373.89-0.41%465,431
Dec 2, 2024377.57378.81373.36377.30375.440.60%563,025
Nov 29, 2024372.44377.55372.31375.04373.191.08%362,901
Nov 27, 2024377.28379.66370.13371.03369.20-1.69%549,974
Nov 26, 2024375.67377.69373.50377.39375.530.56%400,973
Nov 25, 2024375.00377.64373.89375.27373.420.71%737,316
Nov 22, 2024366.90373.35365.52372.62370.781.02%409,997
Nov 21, 2024362.20370.64360.04368.86365.262.19%514,097
Nov 20, 2024361.67363.06357.73360.95357.42-0.25%488,822
Nov 19, 2024359.52364.93358.12361.86358.32-0.59%419,001
Nov 18, 2024362.03365.86361.66364.02360.460.60%476,108
Nov 15, 2024362.92365.33360.29361.85358.31-0.52%536,110
Nov 14, 2024365.21367.00361.59363.73360.18-0.71%625,676
Nov 13, 2024360.05367.08359.37366.34362.763.17%960,560
Nov 12, 2024358.79359.69354.69355.08351.61-0.93%474,838
Nov 11, 2024360.18360.18357.00358.43354.930.55%529,297
Nov 8, 2024351.94357.10351.61356.46352.980.49%735,636
Nov 7, 2024357.01360.23354.22354.72351.25-0.36%631,542
Nov 6, 2024365.23370.21352.89356.01352.530.44%1,155,936
Nov 5, 2024328.00356.69325.67354.46351.008.86%1,346,519
Nov 4, 2024329.83330.38324.74325.62322.44-0.88%690,432
Nov 1, 2024328.82331.51328.26328.51325.30-0.14%387,603
Oct 31, 2024330.01331.00327.33328.98325.77-0.86%642,366
Oct 30, 2024329.44333.98327.95331.84328.600.21%514,921
Oct 29, 2024333.93334.02329.99331.14327.90-1.05%337,195
Oct 28, 2024331.74335.56329.60334.66331.391.67%588,742
Oct 25, 2024334.36334.74328.26329.17325.95-1.00%604,435
Oct 24, 2024332.14333.26329.41332.48329.230.76%476,921
Oct 23, 2024330.14333.12328.78329.97326.75-0.22%389,028
Oct 22, 2024331.69332.86326.46330.70327.47-0.88%571,168
Oct 21, 2024335.15337.00333.09333.63330.37-0.56%465,465
Oct 18, 2024335.00340.82333.08335.51332.230.76%1,534,690
Oct 17, 2024335.00335.00332.00332.99329.74-0.26%474,249
Oct 16, 2024333.67335.00331.24333.87330.610.36%717,489
Oct 15, 2024337.39339.78332.24332.68329.43-1.68%545,576
Oct 14, 2024335.25338.78333.61338.37335.060.68%442,748
Oct 11, 2024333.73337.60333.03336.07332.790.97%412,743
Oct 10, 2024333.75333.75330.09332.85329.60-0.06%446,401
Oct 9, 2024331.50334.99329.94333.05329.801.04%405,680
Oct 8, 2024330.00332.00324.40329.61326.39-0.63%609,536
Oct 7, 2024330.70333.48329.17331.71328.47-0.01%408,845
Oct 4, 2024327.50331.89326.03331.74328.501.34%691,513