Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
324.66
+1.54 (0.48%)
Jun 6, 2025, 12:55 PM - Market open
Cummins Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 326.80 | 327.52 | 324.44 | 325.21 | - | 0.65% | 89,296 |
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 |
May 6, 2025 | 300.00 | 303.42 | 297.37 | 298.34 | 296.64 | -1.31% | 694,641 |
May 5, 2025 | 290.73 | 308.63 | 290.73 | 302.30 | 300.58 | 0.82% | 1,745,056 |
May 2, 2025 | 301.38 | 303.64 | 298.28 | 299.85 | 298.14 | 1.69% | 1,327,518 |
May 1, 2025 | 296.43 | 300.60 | 294.40 | 294.88 | 293.20 | 0.35% | 584,150 |
Apr 30, 2025 | 289.42 | 294.53 | 284.23 | 293.84 | 292.16 | 0.23% | 783,289 |
Apr 29, 2025 | 291.12 | 293.85 | 288.72 | 293.16 | 291.49 | -0.36% | 1,148,849 |
Apr 28, 2025 | 293.05 | 297.69 | 292.61 | 294.22 | 292.54 | 0.33% | 845,196 |
Apr 25, 2025 | 293.77 | 296.35 | 291.22 | 293.26 | 291.59 | -0.24% | 576,464 |
Apr 24, 2025 | 284.57 | 295.08 | 282.77 | 293.96 | 292.28 | 3.63% | 711,241 |
Apr 23, 2025 | 289.66 | 295.87 | 283.32 | 283.67 | 282.05 | 1.63% | 852,793 |
Apr 22, 2025 | 277.83 | 280.00 | 273.97 | 279.11 | 277.52 | 1.79% | 1,225,581 |
Apr 21, 2025 | 277.56 | 278.07 | 269.24 | 274.21 | 272.65 | -2.70% | 1,086,789 |
Apr 17, 2025 | 282.96 | 285.33 | 280.80 | 281.81 | 280.20 | 0.45% | 624,085 |
Apr 16, 2025 | 283.49 | 287.11 | 278.13 | 280.56 | 278.96 | -2.37% | 575,502 |
Apr 15, 2025 | 287.89 | 292.17 | 285.73 | 287.36 | 285.72 | -0.42% | 593,996 |
Apr 14, 2025 | 290.49 | 290.80 | 285.00 | 288.57 | 286.92 | 0.94% | 650,644 |
Apr 11, 2025 | 277.53 | 286.77 | 272.57 | 285.88 | 284.25 | 1.47% | 722,757 |
Apr 10, 2025 | 286.97 | 289.84 | 273.88 | 281.75 | 280.14 | -4.99% | 1,089,640 |
Apr 9, 2025 | 264.33 | 299.58 | 262.49 | 296.55 | 294.86 | 11.02% | 1,426,851 |
Apr 8, 2025 | 281.85 | 284.40 | 262.00 | 267.12 | 265.60 | -3.10% | 1,235,665 |
Apr 7, 2025 | 266.75 | 286.72 | 260.02 | 275.67 | 274.10 | -0.70% | 1,903,463 |
Apr 4, 2025 | 285.38 | 286.59 | 273.00 | 277.62 | 276.04 | -6.00% | 1,466,041 |
Apr 3, 2025 | 308.11 | 308.11 | 294.30 | 295.35 | 293.67 | -7.70% | 1,594,645 |
Apr 2, 2025 | 310.75 | 321.24 | 310.12 | 319.99 | 318.17 | 1.47% | 611,115 |
Apr 1, 2025 | 313.99 | 316.92 | 306.89 | 315.36 | 313.56 | 0.61% | 774,658 |
Mar 31, 2025 | 309.63 | 315.20 | 304.54 | 313.44 | 311.65 | -0.18% | 1,239,174 |
Mar 28, 2025 | 322.25 | 323.67 | 312.11 | 314.02 | 312.23 | -2.91% | 727,855 |
Mar 27, 2025 | 325.85 | 327.58 | 319.72 | 323.44 | 321.60 | -1.40% | 843,193 |