Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
297.91
-22.08 (-6.90%)
Apr 3, 2025, 1:43 PM EDT - Market open
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 308.11 | 307.93 | 295.53 | 298.68 | - | -6.66% | 496,146 |
| Apr 2, 2025 | 310.75 | 321.24 | 310.12 | 319.99 | 319.99 | 1.47% | 611,115 |
| Apr 1, 2025 | 313.99 | 316.92 | 306.89 | 315.36 | 315.36 | 0.61% | 774,658 |
| Mar 31, 2025 | 309.63 | 315.20 | 304.54 | 313.44 | 313.44 | -0.18% | 1,239,174 |
| Mar 28, 2025 | 322.25 | 323.67 | 312.11 | 314.02 | 314.02 | -2.91% | 727,855 |
| Mar 27, 2025 | 325.85 | 327.58 | 319.72 | 323.44 | 323.44 | -1.40% | 843,193 |
| Mar 26, 2025 | 331.55 | 333.46 | 326.61 | 328.02 | 328.02 | -0.86% | 562,168 |
| Mar 25, 2025 | 332.63 | 333.37 | 327.81 | 330.87 | 330.87 | -0.06% | 669,894 |
| Mar 24, 2025 | 325.34 | 331.48 | 325.34 | 331.08 | 331.08 | 2.79% | 775,741 |
| Mar 21, 2025 | 322.19 | 322.84 | 318.08 | 322.10 | 322.10 | -1.01% | 1,244,157 |
| Mar 20, 2025 | 324.00 | 328.11 | 321.98 | 325.40 | 325.40 | -0.54% | 885,938 |
| Mar 19, 2025 | 322.11 | 330.47 | 322.05 | 327.16 | 327.16 | 1.43% | 768,093 |
| Mar 18, 2025 | 320.45 | 324.35 | 318.15 | 322.55 | 322.55 | -1.10% | 1,016,222 |
| Mar 17, 2025 | 320.15 | 328.22 | 320.15 | 326.15 | 326.15 | 1.38% | 709,763 |
| Mar 14, 2025 | 317.59 | 322.37 | 315.00 | 321.70 | 321.70 | 2.81% | 927,608 |
| Mar 13, 2025 | 318.55 | 330.50 | 312.44 | 312.92 | 312.92 | -5.38% | 1,573,209 |
| Mar 12, 2025 | 335.89 | 339.23 | 328.68 | 330.71 | 330.71 | 0.40% | 1,194,064 |
| Mar 11, 2025 | 333.00 | 335.07 | 326.81 | 329.40 | 329.40 | -1.45% | 1,606,327 |
| Mar 10, 2025 | 337.60 | 339.95 | 330.74 | 334.24 | 334.24 | -2.31% | 1,345,923 |
| Mar 7, 2025 | 341.93 | 345.14 | 333.22 | 342.13 | 342.13 | -0.79% | 1,399,132 |
| Mar 6, 2025 | 344.65 | 351.34 | 342.43 | 344.86 | 344.86 | -0.71% | 850,380 |
| Mar 5, 2025 | 347.27 | 349.40 | 340.54 | 347.32 | 347.32 | - | 1,311,524 |
| Mar 4, 2025 | 350.09 | 352.72 | 341.42 | 347.32 | 347.32 | -2.43% | 856,199 |
| Mar 3, 2025 | 372.33 | 372.96 | 354.98 | 355.97 | 355.97 | -3.32% | 625,864 |
| Feb 28, 2025 | 363.57 | 371.10 | 362.96 | 368.18 | 368.18 | 1.10% | 1,139,809 |
| Feb 27, 2025 | 367.41 | 373.17 | 363.97 | 364.16 | 364.16 | -0.70% | 861,833 |
| Feb 26, 2025 | 368.77 | 371.87 | 364.34 | 366.72 | 366.72 | 1.57% | 533,864 |
| Feb 25, 2025 | 361.65 | 363.90 | 355.70 | 361.05 | 361.05 | 0.16% | 1,186,925 |
| Feb 24, 2025 | 367.71 | 368.72 | 360.24 | 360.47 | 360.47 | -1.76% | 850,188 |
| Feb 21, 2025 | 383.32 | 383.32 | 365.80 | 366.92 | 366.92 | -4.54% | 802,340 |
| Feb 20, 2025 | 385.27 | 386.77 | 380.87 | 384.39 | 382.49 | -0.44% | 641,237 |
| Feb 19, 2025 | 379.40 | 387.44 | 379.26 | 386.07 | 384.16 | 1.83% | 944,050 |
| Feb 18, 2025 | 374.69 | 379.67 | 371.81 | 379.13 | 377.26 | 1.43% | 838,824 |
| Feb 14, 2025 | 370.72 | 373.87 | 368.87 | 373.78 | 371.94 | 1.21% | 802,017 |
| Feb 13, 2025 | 364.20 | 370.72 | 362.89 | 369.32 | 367.50 | 1.31% | 521,485 |
| Feb 12, 2025 | 366.03 | 368.61 | 363.79 | 364.55 | 362.75 | -2.15% | 634,033 |
| Feb 11, 2025 | 372.44 | 373.33 | 369.00 | 372.55 | 370.71 | -0.36% | 580,073 |
| Feb 10, 2025 | 374.00 | 376.87 | 369.28 | 373.90 | 372.06 | 0.55% | 925,312 |
| Feb 7, 2025 | 370.82 | 373.53 | 369.34 | 371.86 | 370.03 | 0.73% | 907,515 |
| Feb 6, 2025 | 372.36 | 373.92 | 366.07 | 369.15 | 367.33 | -0.21% | 750,202 |
| Feb 5, 2025 | 365.54 | 371.03 | 362.00 | 369.91 | 368.08 | 1.76% | 1,232,637 |
| Feb 4, 2025 | 361.00 | 368.60 | 359.92 | 363.51 | 361.72 | 4.39% | 2,020,768 |
| Feb 3, 2025 | 348.59 | 352.20 | 344.11 | 348.21 | 346.49 | -2.26% | 1,270,503 |
| Jan 31, 2025 | 360.50 | 361.70 | 356.05 | 356.25 | 354.49 | -0.95% | 671,368 |
| Jan 30, 2025 | 357.06 | 363.05 | 356.88 | 359.68 | 357.91 | 1.60% | 916,029 |
| Jan 29, 2025 | 351.57 | 358.06 | 351.43 | 354.02 | 352.27 | 1.07% | 861,102 |
| Jan 28, 2025 | 347.81 | 352.00 | 345.33 | 350.27 | 348.54 | 0.41% | 876,171 |
| Jan 27, 2025 | 360.00 | 360.00 | 345.03 | 348.84 | 347.12 | -5.11% | 1,397,060 |
| Jan 24, 2025 | 370.20 | 374.31 | 366.44 | 367.62 | 365.81 | -0.35% | 614,754 |
| Jan 23, 2025 | 365.86 | 369.48 | 364.28 | 368.91 | 367.09 | 0.80% | 1,046,561 |