Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
329.17
-3.31 (-1.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 334.36 | 334.74 | 328.26 | 329.17 | 329.17 | -1.00% | 604,435 |
| Oct 24, 2024 | 332.14 | 333.26 | 329.41 | 332.48 | 332.48 | 0.76% | 476,921 |
| Oct 23, 2024 | 330.14 | 333.12 | 328.78 | 329.97 | 329.97 | -0.22% | 389,028 |
| Oct 22, 2024 | 331.69 | 332.86 | 326.46 | 330.70 | 330.70 | -0.88% | 571,168 |
| Oct 21, 2024 | 335.15 | 337.00 | 333.09 | 333.63 | 333.63 | -0.56% | 465,465 |
| Oct 18, 2024 | 335.00 | 340.82 | 333.08 | 335.51 | 335.51 | 0.76% | 1,534,690 |
| Oct 17, 2024 | 335.00 | 335.00 | 332.00 | 332.99 | 332.99 | -0.26% | 474,249 |
| Oct 16, 2024 | 333.67 | 335.00 | 331.24 | 333.87 | 333.87 | 0.36% | 717,489 |
| Oct 15, 2024 | 337.39 | 339.78 | 332.24 | 332.68 | 332.68 | -1.68% | 545,576 |
| Oct 14, 2024 | 335.25 | 338.78 | 333.61 | 338.37 | 338.37 | 0.68% | 442,748 |
| Oct 11, 2024 | 333.73 | 337.60 | 333.03 | 336.07 | 336.07 | 0.97% | 412,743 |
| Oct 10, 2024 | 333.75 | 333.75 | 330.09 | 332.85 | 332.85 | -0.06% | 446,401 |
| Oct 9, 2024 | 331.50 | 334.99 | 329.94 | 333.05 | 333.05 | 1.04% | 405,680 |
| Oct 8, 2024 | 330.00 | 332.00 | 324.40 | 329.61 | 329.61 | -0.63% | 609,536 |
| Oct 7, 2024 | 330.70 | 333.48 | 329.17 | 331.71 | 331.71 | -0.01% | 408,845 |
| Oct 4, 2024 | 327.50 | 331.89 | 326.03 | 331.74 | 331.74 | 1.34% | 691,513 |
| Oct 3, 2024 | 323.90 | 327.73 | 322.03 | 327.35 | 327.35 | 0.71% | 541,868 |
| Oct 2, 2024 | 325.05 | 327.50 | 323.13 | 325.05 | 325.05 | -0.38% | 383,092 |
| Oct 1, 2024 | 323.50 | 327.32 | 321.85 | 326.28 | 326.28 | 0.77% | 803,046 |
| Sep 30, 2024 | 325.35 | 325.92 | 321.33 | 323.79 | 323.79 | -0.80% | 565,963 |
| Sep 27, 2024 | 324.81 | 328.68 | 324.69 | 326.40 | 326.40 | 0.55% | 553,567 |
| Sep 26, 2024 | 322.30 | 333.43 | 322.25 | 324.62 | 324.62 | 2.24% | 991,222 |
| Sep 25, 2024 | 324.85 | 325.52 | 317.29 | 317.50 | 317.50 | -1.87% | 705,721 |
| Sep 24, 2024 | 316.21 | 328.10 | 316.21 | 323.56 | 323.56 | 3.22% | 1,043,963 |
| Sep 23, 2024 | 308.65 | 314.00 | 308.39 | 313.48 | 313.48 | 1.70% | 566,663 |
| Sep 20, 2024 | 307.12 | 308.97 | 305.55 | 308.24 | 308.24 | -0.29% | 991,530 |
| Sep 19, 2024 | 305.84 | 309.75 | 302.41 | 309.14 | 309.14 | 2.82% | 618,791 |
| Sep 18, 2024 | 302.79 | 306.42 | 300.00 | 300.65 | 300.65 | -0.31% | 567,426 |
| Sep 17, 2024 | 302.24 | 306.07 | 299.11 | 301.59 | 301.59 | 0.17% | 738,999 |
| Sep 16, 2024 | 303.80 | 305.93 | 301.00 | 301.07 | 301.07 | -0.35% | 858,354 |
| Sep 13, 2024 | 298.25 | 303.72 | 298.05 | 302.13 | 302.13 | 1.64% | 472,885 |
| Sep 12, 2024 | 294.14 | 297.71 | 291.49 | 297.25 | 297.25 | 1.33% | 557,344 |
| Sep 11, 2024 | 295.18 | 295.18 | 285.00 | 293.36 | 293.36 | -0.63% | 881,306 |
| Sep 10, 2024 | 296.94 | 297.26 | 292.98 | 295.22 | 295.22 | -0.54% | 528,277 |
| Sep 9, 2024 | 294.39 | 298.91 | 292.12 | 296.81 | 296.81 | 1.23% | 596,288 |
| Sep 6, 2024 | 297.22 | 300.09 | 291.88 | 293.21 | 293.21 | -1.16% | 608,819 |
| Sep 5, 2024 | 300.95 | 302.15 | 293.37 | 296.65 | 296.65 | -1.68% | 781,682 |
| Sep 4, 2024 | 304.00 | 306.82 | 301.72 | 301.73 | 301.73 | -0.85% | 635,796 |
| Sep 3, 2024 | 310.47 | 312.02 | 301.56 | 304.32 | 304.32 | -2.73% | 593,900 |
| Aug 30, 2024 | 310.15 | 313.55 | 307.60 | 312.85 | 312.85 | 1.14% | 878,028 |
| Aug 29, 2024 | 309.00 | 313.35 | 306.50 | 309.31 | 309.31 | 1.06% | 489,394 |
| Aug 28, 2024 | 305.62 | 309.50 | 305.20 | 306.07 | 306.07 | -0.10% | 697,488 |
| Aug 27, 2024 | 309.31 | 309.99 | 306.01 | 306.37 | 306.37 | -1.22% | 424,975 |
| Aug 26, 2024 | 310.59 | 312.14 | 307.84 | 310.15 | 310.15 | 0.27% | 537,906 |
| Aug 23, 2024 | 305.27 | 310.23 | 304.62 | 309.31 | 309.31 | 1.14% | 676,358 |
| Aug 22, 2024 | 303.66 | 306.43 | 302.71 | 305.83 | 304.04 | 0.71% | 597,098 |
| Aug 21, 2024 | 301.40 | 305.15 | 299.84 | 303.66 | 301.88 | 1.12% | 525,320 |
| Aug 20, 2024 | 301.00 | 302.43 | 299.78 | 300.31 | 298.55 | -0.34% | 531,126 |
| Aug 19, 2024 | 301.65 | 302.69 | 299.64 | 301.32 | 299.56 | -0.11% | 450,224 |
| Aug 16, 2024 | 299.29 | 302.76 | 298.56 | 301.65 | 299.89 | 0.62% | 578,191 |
| Aug 15, 2024 | 296.54 | 301.47 | 294.80 | 299.80 | 298.05 | 2.67% | 700,028 |
| Aug 14, 2024 | 290.78 | 293.17 | 289.28 | 291.99 | 290.28 | 0.09% | 949,006 |
| Aug 13, 2024 | 292.73 | 293.32 | 289.05 | 291.74 | 290.03 | 0.27% | 804,154 |
| Aug 12, 2024 | 296.05 | 296.05 | 289.87 | 290.94 | 289.24 | -1.03% | 767,675 |
| Aug 9, 2024 | 297.38 | 299.02 | 293.50 | 293.97 | 292.25 | -1.10% | 597,256 |
| Aug 8, 2024 | 293.76 | 299.08 | 293.43 | 297.24 | 295.50 | 1.80% | 576,618 |
| Aug 7, 2024 | 295.89 | 298.96 | 291.68 | 291.99 | 290.28 | -0.11% | 846,986 |
| Aug 6, 2024 | 285.00 | 297.24 | 282.19 | 292.31 | 290.60 | 3.42% | 1,326,342 |
| Aug 5, 2024 | 286.88 | 286.88 | 278.20 | 282.65 | 281.00 | -2.66% | 1,253,267 |
| Aug 2, 2024 | 303.71 | 303.71 | 288.15 | 290.36 | 288.66 | -5.14% | 1,186,131 |
| Aug 1, 2024 | 305.00 | 322.83 | 302.83 | 306.09 | 304.30 | 4.90% | 1,851,729 |
| Jul 31, 2024 | 291.49 | 295.72 | 289.88 | 291.80 | 290.09 | 0.95% | 802,200 |
| Jul 30, 2024 | 291.20 | 294.17 | 288.82 | 289.04 | 287.35 | -0.74% | 629,412 |
| Jul 29, 2024 | 290.00 | 293.90 | 289.01 | 291.20 | 289.50 | 0.28% | 678,618 |
| Jul 26, 2024 | 285.87 | 293.09 | 285.17 | 290.38 | 288.68 | 2.55% | 545,046 |
| Jul 25, 2024 | 281.79 | 288.35 | 281.42 | 283.17 | 281.51 | 0.57% | 590,265 |
| Jul 24, 2024 | 281.90 | 284.72 | 278.05 | 281.57 | 279.92 | -0.73% | 620,094 |
| Jul 23, 2024 | 288.41 | 289.42 | 280.07 | 283.65 | 281.99 | -2.94% | 959,362 |
| Jul 22, 2024 | 292.12 | 293.27 | 287.42 | 292.25 | 290.54 | 0.38% | 801,424 |
| Jul 19, 2024 | 298.99 | 299.00 | 290.01 | 291.15 | 289.45 | -2.37% | 1,763,952 |
| Jul 18, 2024 | 293.57 | 302.87 | 293.57 | 298.23 | 296.49 | 1.06% | 661,761 |
| Jul 17, 2024 | 298.27 | 301.98 | 295.06 | 295.10 | 293.37 | -1.45% | 827,823 |
| Jul 16, 2024 | 289.96 | 299.85 | 288.97 | 299.43 | 297.68 | 3.63% | 909,719 |
| Jul 15, 2024 | 285.91 | 292.26 | 284.42 | 288.93 | 287.24 | 1.43% | 627,980 |
| Jul 12, 2024 | 282.67 | 287.31 | 282.33 | 284.86 | 283.19 | 1.72% | 716,818 |
| Jul 11, 2024 | 275.11 | 281.70 | 275.01 | 280.04 | 278.40 | 2.17% | 858,142 |
| Jul 10, 2024 | 270.53 | 274.23 | 268.86 | 274.09 | 272.49 | 2.01% | 699,806 |
| Jul 9, 2024 | 269.27 | 272.15 | 267.52 | 268.68 | 267.11 | -0.35% | 839,850 |
| Jul 8, 2024 | 268.11 | 270.30 | 268.01 | 269.62 | 268.04 | 1.12% | 695,063 |
| Jul 5, 2024 | 272.00 | 272.00 | 265.41 | 266.63 | 265.07 | -2.00% | 772,278 |
| Jul 3, 2024 | 267.99 | 272.39 | 267.02 | 272.08 | 270.49 | 1.69% | 504,655 |
| Jul 2, 2024 | 269.90 | 271.35 | 266.81 | 267.55 | 265.99 | -1.74% | 843,328 |
| Jul 1, 2024 | 279.00 | 279.43 | 270.57 | 272.29 | 270.70 | -1.68% | 664,498 |
| Jun 28, 2024 | 281.40 | 284.69 | 272.75 | 276.93 | 275.31 | -1.27% | 1,643,842 |
| Jun 27, 2024 | 281.70 | 283.61 | 279.97 | 280.49 | 278.85 | -0.42% | 970,688 |
| Jun 26, 2024 | 282.45 | 283.92 | 279.36 | 281.67 | 280.02 | -0.51% | 746,121 |
| Jun 25, 2024 | 282.77 | 283.96 | 279.90 | 283.12 | 281.46 | -0.30% | 869,348 |
| Jun 24, 2024 | 280.43 | 286.30 | 278.42 | 283.96 | 282.30 | 2.53% | 899,703 |
| Jun 21, 2024 | 278.22 | 279.86 | 275.66 | 276.94 | 275.32 | -0.49% | 3,366,475 |
| Jun 20, 2024 | 279.77 | 283.88 | 275.91 | 278.31 | 276.68 | 1.65% | 2,121,197 |
| Jun 18, 2024 | 270.94 | 274.15 | 269.00 | 273.79 | 272.19 | 1.44% | 943,802 |
| Jun 17, 2024 | 266.12 | 270.69 | 265.86 | 269.91 | 268.33 | 1.29% | 708,365 |
| Jun 14, 2024 | 267.40 | 267.83 | 261.51 | 266.48 | 264.92 | -1.44% | 897,844 |
| Jun 13, 2024 | 270.93 | 273.04 | 267.47 | 270.38 | 268.80 | -0.67% | 743,235 |
| Jun 12, 2024 | 274.45 | 275.27 | 269.68 | 272.20 | 270.61 | 0.18% | 707,010 |
| Jun 11, 2024 | 272.18 | 273.16 | 269.58 | 271.70 | 270.11 | -0.54% | 665,444 |
| Jun 10, 2024 | 270.97 | 275.24 | 270.97 | 273.17 | 271.57 | 0.48% | 795,271 |
| Jun 7, 2024 | 273.00 | 274.90 | 270.54 | 271.87 | 270.28 | -0.86% | 770,359 |
| Jun 6, 2024 | 278.22 | 278.72 | 273.50 | 274.22 | 272.62 | -1.65% | 773,369 |
| Jun 5, 2024 | 273.97 | 279.62 | 273.88 | 278.81 | 277.18 | 2.09% | 1,071,950 |