Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	591.78	594.95	586.66	595.19	-	0.37%	205,555
Feb 18, 2026	595.45	602.56	589.58	593.00	593.00	-0.45%	1,053,026
Feb 17, 2026	602.59	602.59	585.75	595.66	595.66	-0.89%	771,214
Feb 13, 2026	589.95	608.99	585.92	601.01	601.01	2.08%	991,386
Feb 12, 2026	599.63	606.86	580.96	588.79	588.79	-1.69%	996,125
Feb 11, 2026	598.88	607.89	591.10	598.90	598.90	1.84%	1,040,489
Feb 10, 2026	601.99	603.99	583.62	588.07	588.07	-2.21%	1,101,404
Feb 9, 2026	580.15	603.08	575.89	601.38	601.38	4.09%	1,345,787
Feb 6, 2026	549.82	577.73	545.00	577.73	577.73	6.86%	2,600,780
Feb 5, 2026	564.57	569.83	527.40	540.65	540.65	-10.73%	2,982,253
Feb 4, 2026	605.93	617.98	590.00	605.63	605.63	0.49%	1,436,366
Feb 3, 2026	598.00	612.10	596.38	602.69	602.69	1.27%	899,579
Feb 2, 2026	577.83	595.25	576.00	595.13	595.13	2.82%	959,084
Jan 30, 2026	575.19	583.82	569.93	578.82	578.82	-0.88%	991,698
Jan 29, 2026	582.93	592.53	574.58	583.94	583.94	1.05%	960,348
Jan 28, 2026	578.53	582.79	570.99	577.86	577.86	0.28%	532,759
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