Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	545.89	547.22	537.70	539.03	539.03	-1.41%	854,894
Jan 6, 2026	535.00	547.43	533.92	546.76	546.76	2.83%	934,084
Jan 5, 2026	526.15	533.04	524.75	531.70	531.70	1.85%	807,198
Jan 2, 2026	510.45	523.76	510.00	522.03	522.03	2.27%	649,222
Dec 31, 2025	515.32	515.32	510.19	510.45	510.45	-0.62%	413,337
Dec 30, 2025	515.70	516.40	512.22	513.61	513.61	-0.20%	385,847
Dec 29, 2025	516.59	517.99	513.24	514.64	514.64	-0.86%	499,694
Dec 26, 2025	517.60	520.19	516.20	519.12	519.12	0.29%	245,617
Dec 24, 2025	517.71	520.53	515.25	517.60	517.60	0.10%	177,053
Dec 23, 2025	519.03	520.05	516.32	517.09	517.09	-0.42%	464,351
Dec 22, 2025	517.92	521.80	512.88	519.28	519.28	2.48%	818,998
Dec 19, 2025	506.64	514.94	503.63	506.72	506.72	1.22%	1,851,288
Dec 18, 2025	504.10	506.04	498.47	500.61	500.61	0.64%	929,609
Dec 17, 2025	514.70	518.74	495.49	497.44	497.44	-3.32%	1,757,304
Dec 16, 2025	516.40	520.05	511.31	514.53	514.53	-0.53%	539,849
Dec 15, 2025	513.33	518.74	507.03	517.25	517.25	1.41%	755,544
Dec 12, 2025	523.66	525.48	504.10	510.05	510.05	-2.55%	1,070,364
Dec 11, 2025	521.83	524.38	513.49	523.41	523.41	-0.21%	869,499
Dec 10, 2025	502.69	526.50	499.28	524.53	524.53	4.87%	1,175,472
Dec 9, 2025	505.62	508.10	499.28	500.16	500.16	-1.49%	775,916
Dec 8, 2025	510.94	515.83	505.84	507.70	507.70	-0.58%	896,102
Dec 5, 2025	508.76	514.43	506.44	510.65	510.65	-0.02%	1,063,433
Dec 4, 2025	507.01	515.64	506.25	510.74	510.74	0.58%	912,465
Dec 3, 2025	500.69	508.37	496.34	507.81	507.81	1.26%	676,664
Dec 2, 2025	498.38	504.29	496.10	501.50	501.50	1.08%	805,789
Dec 1, 2025	494.94	501.47	493.50	496.15	496.15	-0.37%	795,696
Nov 28, 2025	496.60	500.17	495.34	497.98	497.98	0.18%	307,327
Nov 26, 2025	493.71	499.87	492.22	497.11	497.11	0.44%	595,944
Nov 25, 2025	489.45	495.11	482.63	494.94	494.94	1.92%	1,072,081
Nov 24, 2025	476.98	490.34	476.98	485.62	485.62	2.77%	2,132,387
Nov 21, 2025	463.56	476.34	457.00	472.51	472.51	1.57%	1,391,072
Nov 20, 2025	479.92	483.57	462.90	465.19	463.19	-1.71%	1,029,447
Nov 19, 2025	467.20	475.77	464.92	473.26	471.23	1.79%	1,242,755
Nov 18, 2025	452.50	468.99	450.10	464.92	462.92	1.96%	1,233,732
Nov 17, 2025	462.76	464.46	452.20	455.98	454.02	-1.43%	608,117
Nov 14, 2025	461.78	466.73	457.66	462.61	460.62	-1.04%	1,147,205
Nov 13, 2025	477.14	480.90	462.40	467.49	465.48	-2.50%	904,703
Nov 12, 2025	477.99	483.90	476.76	479.49	477.43	0.73%	736,822
Nov 11, 2025	481.88	484.84	472.83	476.01	473.96	-1.72%	796,499
Nov 10, 2025	477.36	484.43	475.89	484.34	482.26	2.32%	972,070
Nov 7, 2025	462.80	479.70	459.42	473.34	471.30	2.28%	1,373,012
Nov 6, 2025	461.03	482.53	461.00	462.80	460.81	5.38%	1,781,075
Nov 5, 2025	429.12	442.00	427.50	439.18	437.29	2.44%	884,376
Nov 4, 2025	431.69	433.12	426.79	428.74	426.90	-2.05%	775,311
Nov 3, 2025	437.93	441.64	433.93	437.71	435.83	0.01%	662,058
Oct 31, 2025	437.87	443.79	436.16	437.68	435.80	-0.09%	667,996
Oct 30, 2025	437.69	449.21	436.49	438.09	436.21	-0.72%	911,985
Oct 29, 2025	419.14	442.80	418.77	441.26	439.36	6.51%	1,594,898
Oct 28, 2025	421.28	422.66	413.98	414.30	412.52	-1.61%	691,707
Oct 27, 2025	425.90	426.39	417.13	421.06	419.25	-0.09%	714,856