Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
350.40
+2.23 (0.64%)
Jul 18, 2025, 4:00 PM - Market closed
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 349.07 | 350.71 | 345.79 | 350.40 | 350.40 | 0.64% | 915,554 |
| Jul 17, 2025 | 344.67 | 349.18 | 344.18 | 348.17 | 348.17 | 0.75% | 1,130,598 |
| Jul 16, 2025 | 342.42 | 347.68 | 340.40 | 345.57 | 345.57 | 1.06% | 977,303 |
| Jul 15, 2025 | 341.88 | 342.97 | 339.74 | 341.94 | 341.94 | 0.51% | 1,177,799 |
| Jul 14, 2025 | 337.18 | 340.59 | 335.48 | 340.22 | 340.22 | 0.41% | 653,922 |
| Jul 11, 2025 | 338.26 | 341.06 | 334.70 | 338.82 | 338.82 | -0.36% | 632,089 |
| Jul 10, 2025 | 335.86 | 344.30 | 334.70 | 340.03 | 340.03 | 1.62% | 985,570 |
| Jul 9, 2025 | 333.12 | 335.45 | 329.42 | 334.60 | 334.60 | 1.16% | 987,902 |
| Jul 8, 2025 | 329.53 | 332.62 | 328.03 | 330.75 | 330.75 | 0.88% | 891,206 |
| Jul 7, 2025 | 330.63 | 332.71 | 325.25 | 327.85 | 327.85 | -1.20% | 747,253 |
| Jul 3, 2025 | 335.14 | 335.94 | 330.44 | 331.83 | 331.83 | -0.48% | 549,622 |
| Jul 2, 2025 | 331.10 | 333.92 | 328.00 | 333.44 | 333.44 | 1.16% | 755,650 |
| Jul 1, 2025 | 326.48 | 332.92 | 325.00 | 329.62 | 329.62 | 0.65% | 912,036 |
| Jun 30, 2025 | 325.53 | 329.14 | 322.45 | 327.50 | 327.50 | 0.55% | 878,922 |
| 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 |