Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
550.09
+12.07 (2.24%)
At close: Apr 1, 2026, 4:00 PM EDT
551.00
+0.91 (0.17%)
After-hours: Apr 1, 2026, 7:56 PM EDT
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 549.86 | 556.95 | 543.48 | 550.09 | 550.09 | 2.24% | 728,115 |
| Mar 31, 2026 | 522.54 | 540.09 | 519.55 | 538.02 | 538.02 | 5.14% | 1,060,655 |
| Mar 30, 2026 | 528.93 | 530.77 | 510.05 | 511.70 | 511.70 | -2.21% | 905,003 |
| Mar 27, 2026 | 527.12 | 531.69 | 519.83 | 523.24 | 523.24 | -1.28% | 957,877 |
| Mar 26, 2026 | 545.17 | 550.29 | 528.33 | 530.00 | 530.00 | -4.22% | 1,002,136 |
| Mar 25, 2026 | 564.63 | 564.63 | 552.85 | 553.36 | 553.36 | -0.25% | 817,165 |
| Mar 24, 2026 | 541.04 | 558.00 | 541.04 | 554.75 | 554.75 | 1.19% | 680,731 |
| Mar 23, 2026 | 543.79 | 557.26 | 543.79 | 548.25 | 548.25 | 2.76% | 825,686 |
| Mar 20, 2026 | 539.15 | 542.71 | 525.56 | 533.54 | 533.54 | -1.24% | 1,167,517 |
| Mar 19, 2026 | 531.31 | 543.10 | 528.87 | 540.24 | 540.24 | -0.56% | 852,941 |
| Mar 18, 2026 | 547.88 | 550.20 | 540.65 | 543.29 | 543.29 | - | 624,522 |
| Mar 17, 2026 | 549.61 | 551.67 | 540.00 | 543.27 | 543.27 | -0.32% | 779,307 |
| Mar 16, 2026 | 541.71 | 549.25 | 540.27 | 545.03 | 545.03 | 1.74% | 633,717 |
| Mar 13, 2026 | 542.60 | 546.01 | 530.97 | 535.71 | 535.71 | -0.56% | 671,398 |
| Mar 12, 2026 | 546.53 | 550.21 | 537.42 | 538.75 | 538.75 | -3.13% | 961,859 |
| Mar 11, 2026 | 554.96 | 560.05 | 547.00 | 556.14 | 556.14 | -0.46% | 681,047 |
| Mar 10, 2026 | 555.22 | 570.00 | 551.48 | 558.71 | 558.71 | 1.55% | 1,259,964 |
| Mar 9, 2026 | 521.00 | 551.43 | 516.96 | 550.19 | 550.19 | 2.03% | 836,491 |
| Mar 6, 2026 | 541.08 | 546.70 | 537.02 | 539.23 | 539.23 | -3.03% | 895,956 |
| Mar 5, 2026 | 568.32 | 571.90 | 550.98 | 556.07 | 556.07 | -3.13% | 822,005 |
| Mar 4, 2026 | 570.64 | 579.61 | 565.23 | 574.06 | 574.06 | 2.49% | 1,085,914 |
| Mar 3, 2026 | 556.00 | 566.51 | 552.10 | 560.09 | 560.09 | -3.49% | 1,078,965 |
| Mar 2, 2026 | 573.86 | 583.03 | 563.02 | 580.37 | 580.37 | -0.60% | 940,833 |
| Feb 27, 2026 | 578.54 | 584.58 | 575.26 | 583.87 | 583.87 | -0.72% | 1,688,295 |
| Feb 26, 2026 | 594.32 | 598.19 | 578.31 | 588.11 | 588.11 | -1.06% | 797,762 |
| Feb 25, 2026 | 605.00 | 607.55 | 590.82 | 594.41 | 594.41 | -1.01% | 918,053 |
| Feb 24, 2026 | 587.00 | 600.69 | 587.00 | 600.48 | 600.48 | 2.23% | 677,628 |
| Feb 23, 2026 | 589.65 | 593.07 | 581.72 | 587.36 | 587.36 | -1.00% | 777,368 |
| Feb 20, 2026 | 591.16 | 602.44 | 588.58 | 593.28 | 593.28 | -0.61% | 935,514 |
| Feb 19, 2026 | 591.78 | 597.48 | 586.66 | 596.91 | 594.91 | 0.66% | 772,678 |
| Feb 18, 2026 | 595.45 | 602.56 | 589.58 | 593.00 | 591.01 | -0.45% | 1,053,451 |
| Feb 17, 2026 | 602.59 | 602.59 | 585.75 | 595.66 | 593.66 | -0.89% | 772,593 |
| Feb 13, 2026 | 589.95 | 608.99 | 585.92 | 601.01 | 599.00 | 2.08% | 992,659 |
| Feb 12, 2026 | 599.63 | 606.86 | 580.96 | 588.79 | 586.82 | -1.69% | 996,657 |
| Feb 11, 2026 | 598.88 | 607.89 | 591.10 | 598.90 | 596.89 | 1.84% | 1,047,745 |
| Feb 10, 2026 | 601.99 | 603.99 | 583.62 | 588.07 | 586.10 | -2.21% | 1,103,671 |
| Feb 9, 2026 | 580.15 | 603.08 | 575.89 | 601.38 | 599.37 | 4.09% | 1,356,110 |
| Feb 6, 2026 | 549.82 | 577.73 | 545.00 | 577.73 | 575.79 | 6.86% | 2,618,478 |
| Feb 5, 2026 | 564.57 | 569.83 | 527.40 | 540.65 | 538.84 | -10.73% | 2,992,801 |
| Feb 4, 2026 | 605.93 | 617.98 | 590.00 | 605.63 | 603.60 | 0.49% | 1,437,355 |
| Feb 3, 2026 | 598.00 | 612.10 | 596.38 | 602.69 | 600.67 | 1.27% | 919,399 |
| Feb 2, 2026 | 577.83 | 595.25 | 576.00 | 595.13 | 593.14 | 2.82% | 960,064 |
| Jan 30, 2026 | 575.19 | 583.82 | 569.93 | 578.82 | 576.88 | -0.88% | 996,673 |
| Jan 29, 2026 | 582.93 | 592.53 | 574.58 | 583.94 | 581.98 | 1.05% | 960,488 |
| Jan 28, 2026 | 578.53 | 582.79 | 570.99 | 577.86 | 575.92 | 0.28% | 533,279 |
| Jan 27, 2026 | 571.36 | 577.46 | 566.00 | 576.23 | 574.30 | 1.10% | 762,494 |
| Jan 26, 2026 | 569.60 | 572.99 | 564.01 | 569.96 | 568.05 | -0.32% | 1,035,001 |
| Jan 23, 2026 | 584.08 | 584.08 | 570.72 | 571.78 | 569.86 | -1.94% | 894,117 |
| Jan 22, 2026 | 585.09 | 587.55 | 579.36 | 583.07 | 581.12 | 0.18% | 630,900 |
| Jan 21, 2026 | 573.36 | 584.70 | 567.40 | 582.04 | 580.09 | 2.87% | 756,183 |