Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	546.53	550.21	537.42	538.75	538.75	-3.13%	961,859
Mar 11, 2026	554.96	560.05	547.00	556.14	556.14	-0.46%	681,047
Mar 10, 2026	555.22	570.00	551.48	558.71	558.71	1.55%	1,259,964
Mar 9, 2026	521.00	551.43	516.96	550.19	550.19	2.03%	836,491
Mar 6, 2026	541.08	546.70	537.02	539.23	539.23	-3.03%	895,956
Mar 5, 2026	568.32	571.90	550.98	556.07	556.07	-3.13%	822,005
Mar 4, 2026	570.64	579.61	565.23	574.06	574.06	2.49%	1,085,914
Mar 3, 2026	556.00	566.51	552.10	560.09	560.09	-3.49%	1,078,965
Mar 2, 2026	573.86	583.03	563.02	580.37	580.37	-0.60%	940,833
Feb 27, 2026	578.54	584.58	575.26	583.87	583.87	-0.72%	1,688,295
Feb 26, 2026	594.32	598.19	578.31	588.11	588.11	-1.06%	797,762
Feb 25, 2026	605.00	607.55	590.82	594.41	594.41	-1.01%	918,053
Feb 24, 2026	587.00	600.69	587.00	600.48	600.48	2.23%	677,628
Feb 23, 2026	589.65	593.07	581.72	587.36	587.36	-1.00%	777,368
Feb 20, 2026	591.16	602.44	588.58	593.28	593.28	-0.61%	935,514
Feb 19, 2026	591.78	597.48	586.66	596.91	594.91	0.66%	772,678
Feb 18, 2026	595.45	602.56	589.58	593.00	591.01	-0.45%	1,053,451
Feb 17, 2026	602.59	602.59	585.75	595.66	593.66	-0.89%	772,593
Feb 13, 2026	589.95	608.99	585.92	601.01	599.00	2.08%	992,659
Feb 12, 2026	599.63	606.86	580.96	588.79	586.82	-1.69%	996,657
Feb 11, 2026	598.88	607.89	591.10	598.90	596.89	1.84%	1,047,745
Feb 10, 2026	601.99	603.99	583.62	588.07	586.10	-2.21%	1,103,671
Feb 9, 2026	580.15	603.08	575.89	601.38	599.37	4.09%	1,356,110
Feb 6, 2026	549.82	577.73	545.00	577.73	575.79	6.86%	2,618,478
Feb 5, 2026	564.57	569.83	527.40	540.65	538.84	-10.73%	2,992,801
Feb 4, 2026	605.93	617.98	590.00	605.63	603.60	0.49%	1,437,355
Feb 3, 2026	598.00	612.10	596.38	602.69	600.67	1.27%	919,399
Feb 2, 2026	577.83	595.25	576.00	595.13	593.14	2.82%	960,064
Jan 30, 2026	575.19	583.82	569.93	578.82	576.88	-0.88%	996,673
Jan 29, 2026	582.93	592.53	574.58	583.94	581.98	1.05%	960,488
Jan 28, 2026	578.53	582.79	570.99	577.86	575.92	0.28%	533,279
Jan 27, 2026	571.36	577.46	566.00	576.23	574.30	1.10%	762,494
Jan 26, 2026	569.60	572.99	564.01	569.96	568.05	-0.32%	1,035,001
Jan 23, 2026	584.08	584.08	570.72	571.78	569.86	-1.94%	894,117
Jan 22, 2026	585.09	587.55	579.36	583.07	581.12	0.18%	630,900
Jan 21, 2026	573.36	584.70	567.40	582.04	580.09	2.87%	756,183
Jan 20, 2026	570.05	576.47	563.50	565.80	563.90	-2.27%	739,324
Jan 16, 2026	575.70	583.08	575.50	578.94	577.00	0.71%	1,753,069
Jan 15, 2026	570.72	580.00	569.38	574.84	572.91	1.71%	637,001
Jan 14, 2026	567.44	569.55	558.79	565.18	563.29	-0.40%	674,949
Jan 13, 2026	563.99	569.68	563.50	567.44	565.54	0.94%	852,050
Jan 12, 2026	551.16	562.80	546.27	562.18	560.30	1.83%	704,681
Jan 9, 2026	545.00	554.15	543.00	552.09	550.24	1.40%	768,529
Jan 8, 2026	539.09	547.33	538.53	544.49	542.67	1.01%	806,129
Jan 7, 2026	545.89	547.22	537.70	539.03	537.22	-1.41%	873,342
Jan 6, 2026	535.00	547.43	533.92	546.76	544.93	2.83%	936,855
Jan 5, 2026	526.15	533.04	524.75	531.70	529.92	1.85%	811,074
Jan 2, 2026	510.45	523.76	510.00	522.03	520.28	2.27%	649,578
Dec 31, 2025	515.32	515.32	510.19	510.45	508.74	-0.62%	415,082
Dec 30, 2025	515.70	516.40	512.22	513.61	511.89	-0.20%	386,036