Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	578.53	582.77	570.99	577.84	-	0.28%	142,518
Jan 27, 2026	571.36	577.46	566.00	576.23	576.23	1.10%	762,193
Jan 26, 2026	569.60	572.99	564.01	569.96	569.96	-0.32%	1,033,790
Jan 23, 2026	584.08	584.08	570.72	571.78	571.78	-1.94%	893,318
Jan 22, 2026	585.09	587.55	579.36	583.07	583.07	0.18%	630,617
Jan 21, 2026	573.36	584.70	567.40	582.04	582.04	2.87%	755,742
Jan 20, 2026	570.05	576.47	563.50	565.80	565.80	-2.27%	737,585
Jan 16, 2026	575.70	583.08	575.50	578.94	578.94	0.71%	1,749,320
Jan 15, 2026	570.72	580.00	569.38	574.84	574.84	1.71%	635,700
Jan 14, 2026	567.44	569.55	558.79	565.18	565.18	-0.40%	638,949
Jan 13, 2026	563.99	569.68	563.50	567.44	567.44	0.94%	841,818
Jan 12, 2026	551.16	562.80	546.27	562.18	562.18	1.83%	702,922
Jan 9, 2026	545.00	554.15	543.00	552.09	552.09	1.40%	768,489
Jan 8, 2026	539.09	547.33	538.53	544.49	544.49	1.01%	806,096
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