Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	325.14	328.76	324.03	325.72	325.72	0.47%	911,110
Jun 26, 2025	321.06	325.20	319.37	324.20	324.20	1.71%	1,003,981
Jun 25, 2025	324.06	325.00	317.74	318.75	318.75	-1.57%	742,853
Jun 24, 2025	320.02	324.66	317.77	323.85	323.85	2.37%	669,084
Jun 23, 2025	314.09	316.68	307.91	316.34	316.34	0.66%	587,755
Jun 20, 2025	317.27	317.92	313.99	314.26	314.26	-0.23%	1,222,166
Jun 18, 2025	314.19	319.29	313.82	314.99	314.99	0.06%	701,792
Jun 17, 2025	319.70	320.06	314.29	314.80	314.80	-2.33%	619,239
Jun 16, 2025	322.40	325.35	320.60	322.31	322.31	0.87%	547,293
Jun 13, 2025	321.74	324.64	317.96	319.53	319.53	-1.60%	554,108
Jun 12, 2025	321.42	324.74	319.25	324.74	324.74	0.36%	503,181
Jun 11, 2025	327.91	327.91	322.70	323.58	323.58	-1.04%	543,612
Jun 10, 2025	327.71	328.38	324.31	326.99	326.99	0.40%	367,774
Jun 9, 2025	328.26	328.57	325.05	325.68	325.68	-0.27%	546,948
Jun 6, 2025	326.80	327.52	324.28	326.57	326.57	1.07%	523,666
Jun 5, 2025	323.78	325.44	321.23	323.12	323.12	0.09%	550,966
Jun 4, 2025	325.44	326.95	322.76	322.83	322.83	-0.51%	533,175
Jun 3, 2025	317.80	325.86	316.32	324.47	324.47	2.28%	875,803
Jun 2, 2025	321.45	321.45	314.11	317.24	317.24	-1.32%	809,200
May 30, 2025	325.07	326.41	320.84	321.48	321.48	-1.04%	1,489,404
May 29, 2025	325.39	325.53	321.76	324.86	324.86	0.56%	584,483
May 28, 2025	327.57	327.73	322.95	323.04	323.04	-0.99%	449,447
May 27, 2025	327.41	327.82	320.31	326.26	326.26	2.85%	731,054
May 23, 2025	314.92	318.61	311.03	317.23	317.23	-1.42%	507,753
May 22, 2025	321.34	323.83	319.24	321.79	319.95	-0.44%	714,995
May 21, 2025	328.60	330.15	322.91	323.21	321.37	-2.52%	487,236
May 20, 2025	335.20	336.61	330.29	331.55	329.66	-1.51%	836,045
May 19, 2025	331.29	337.13	328.17	336.65	334.73	0.65%	692,464
May 16, 2025	332.57	335.04	330.28	334.48	332.57	0.71%	782,985
May 15, 2025	329.61	333.24	329.18	332.11	330.22	-0.22%	652,262
May 14, 2025	333.41	334.38	330.87	332.83	330.93	-0.52%	940,244
May 13, 2025	330.83	336.22	327.43	334.58	332.67	1.21%	965,394
May 12, 2025	323.14	331.32	321.50	330.59	328.70	7.79%	1,416,683
May 9, 2025	307.09	308.33	305.13	306.71	304.96	0.10%	512,901
May 8, 2025	301.76	309.55	300.93	306.41	304.66	2.84%	790,045
May 7, 2025	299.38	301.00	296.59	297.94	296.24	-0.13%	828,337
May 6, 2025	300.00	303.42	297.37	298.34	296.64	-1.31%	694,641
May 5, 2025	290.73	308.63	290.73	302.30	300.58	0.82%	1,745,056
May 2, 2025	301.38	303.64	298.28	299.85	298.14	1.69%	1,327,518
May 1, 2025	296.43	300.60	294.40	294.88	293.20	0.35%	584,150
Apr 30, 2025	289.42	294.53	284.23	293.84	292.16	0.23%	783,289
Apr 29, 2025	291.12	293.85	288.72	293.16	291.49	-0.36%	1,148,849
Apr 28, 2025	293.05	297.69	292.61	294.22	292.54	0.33%	845,196
Apr 25, 2025	293.77	296.35	291.22	293.26	291.59	-0.24%	576,464
Apr 24, 2025	284.57	295.08	282.77	293.96	292.28	3.63%	711,241
Apr 23, 2025	289.66	295.87	283.32	283.67	282.05	1.63%	852,793
Apr 22, 2025	277.83	280.00	273.97	279.11	277.52	1.79%	1,225,581
Apr 21, 2025	277.56	278.07	269.24	274.21	272.65	-2.70%	1,086,789
Apr 17, 2025	282.96	285.33	280.80	281.81	280.20	0.45%	624,085
Apr 16, 2025	283.49	287.11	278.13	280.56	278.96	-2.37%	575,502