Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
432.80
+0.21 (0.05%)
At close: Oct 3, 2025, 4:00 PM EDT
433.35
+0.55 (0.13%)
After-hours: Oct 3, 2025, 7:05 PM EDT
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 432.52 | 437.66 | 429.17 | 432.80 | 432.80 | 0.05% | 929,480 |
| Oct 2, 2025 | 425.37 | 433.00 | 421.93 | 432.59 | 432.59 | 1.87% | 912,716 |
| Oct 1, 2025 | 419.93 | 427.98 | 418.65 | 424.65 | 424.65 | 0.54% | 693,963 |
| Sep 30, 2025 | 419.67 | 423.12 | 416.64 | 422.37 | 422.37 | 0.70% | 972,866 |
| Sep 29, 2025 | 420.85 | 421.04 | 415.20 | 419.43 | 419.43 | 0.33% | 878,151 |
| Sep 26, 2025 | 417.46 | 421.00 | 416.01 | 418.04 | 418.04 | 0.97% | 704,822 |
| Sep 25, 2025 | 413.53 | 415.68 | 410.22 | 414.04 | 414.04 | -0.94% | 848,512 |
| Sep 24, 2025 | 423.94 | 426.57 | 417.25 | 417.98 | 417.98 | -1.46% | 1,021,693 |
| Sep 23, 2025 | 427.00 | 432.50 | 423.00 | 424.16 | 424.16 | -0.16% | 818,849 |
| Sep 22, 2025 | 423.15 | 426.95 | 419.41 | 424.85 | 424.85 | 0.29% | 749,393 |
| Sep 19, 2025 | 426.43 | 427.13 | 420.62 | 423.64 | 423.64 | -0.64% | 1,594,146 |
| Sep 18, 2025 | 413.27 | 428.96 | 411.33 | 426.39 | 426.39 | 3.55% | 1,280,150 |
| Sep 17, 2025 | 417.30 | 420.75 | 407.96 | 411.78 | 411.78 | -0.88% | 1,047,788 |
| Sep 16, 2025 | 415.00 | 416.92 | 410.21 | 415.44 | 415.44 | 0.30% | 809,559 |
| Sep 15, 2025 | 411.71 | 415.30 | 409.12 | 414.20 | 414.20 | 0.96% | 880,959 |
| Sep 12, 2025 | 409.00 | 413.77 | 408.83 | 410.27 | 410.27 | -0.18% | 935,933 |
| Sep 11, 2025 | 405.00 | 413.66 | 402.87 | 411.03 | 411.03 | 1.42% | 875,556 |
| Sep 10, 2025 | 396.15 | 405.85 | 395.86 | 405.27 | 405.27 | 2.66% | 846,347 |
| Sep 9, 2025 | 396.68 | 396.68 | 390.11 | 394.78 | 394.78 | -0.66% | 514,195 |
| Sep 8, 2025 | 399.54 | 400.31 | 394.27 | 397.40 | 397.40 | -0.61% | 608,004 |
| Sep 5, 2025 | 403.56 | 405.29 | 397.15 | 399.85 | 399.85 | -0.27% | 864,186 |
| Sep 4, 2025 | 392.44 | 401.57 | 390.66 | 400.93 | 400.93 | 2.24% | 882,701 |
| Sep 3, 2025 | 394.73 | 398.08 | 389.52 | 392.13 | 392.13 | -0.78% | 680,509 |
| Sep 2, 2025 | 392.87 | 395.89 | 391.68 | 395.23 | 395.23 | -0.81% | 636,167 |
| Aug 29, 2025 | 399.05 | 401.73 | 395.29 | 398.44 | 398.44 | -0.87% | 593,469 |
| Aug 28, 2025 | 402.93 | 403.40 | 400.05 | 401.92 | 401.92 | 0.13% | 453,730 |
| Aug 27, 2025 | 396.50 | 402.83 | 396.50 | 401.40 | 401.40 | 0.74% | 533,066 |
| Aug 26, 2025 | 395.66 | 399.28 | 395.02 | 398.46 | 398.46 | 0.60% | 973,499 |
| Aug 25, 2025 | 401.20 | 403.41 | 395.77 | 396.10 | 396.10 | -1.54% | 495,646 |
| Aug 22, 2025 | 395.25 | 405.87 | 394.31 | 402.30 | 402.30 | 2.05% | 775,240 |
| Aug 21, 2025 | 394.00 | 396.73 | 391.38 | 394.20 | 392.25 | -0.54% | 736,515 |
| Aug 20, 2025 | 400.50 | 403.07 | 396.00 | 396.35 | 394.39 | -1.46% | 848,098 |
| Aug 19, 2025 | 403.41 | 407.86 | 400.66 | 402.21 | 400.22 | 0.06% | 618,265 |
| Aug 18, 2025 | 398.19 | 402.55 | 397.25 | 401.95 | 399.96 | 0.63% | 485,762 |
| Aug 15, 2025 | 404.95 | 405.08 | 397.51 | 399.42 | 397.44 | -1.33% | 701,354 |
| Aug 14, 2025 | 406.80 | 406.80 | 398.66 | 404.80 | 402.80 | -0.49% | 1,184,273 |
| Aug 13, 2025 | 399.40 | 408.38 | 395.83 | 406.80 | 404.79 | 1.94% | 983,808 |
| Aug 12, 2025 | 389.76 | 399.09 | 388.36 | 399.06 | 397.09 | 2.77% | 774,653 |
| Aug 11, 2025 | 392.00 | 392.93 | 386.30 | 388.31 | 386.39 | 0.33% | 839,880 |
| Aug 8, 2025 | 385.89 | 391.56 | 383.90 | 387.03 | 385.12 | 0.63% | 932,761 |
| Aug 7, 2025 | 385.94 | 387.53 | 379.41 | 384.61 | 382.71 | 0.77% | 1,275,582 |
| Aug 6, 2025 | 375.90 | 382.54 | 372.00 | 381.68 | 379.79 | 2.26% | 1,392,923 |
| Aug 5, 2025 | 375.00 | 387.87 | 364.14 | 373.23 | 371.38 | 3.22% | 1,898,940 |
| Aug 4, 2025 | 358.01 | 362.34 | 356.92 | 361.59 | 359.80 | 1.62% | 949,634 |
| Aug 1, 2025 | 360.63 | 361.49 | 354.68 | 355.84 | 354.08 | -3.20% | 882,046 |
| Jul 31, 2025 | 364.90 | 370.51 | 364.90 | 367.62 | 365.80 | 0.58% | 762,690 |
| Jul 30, 2025 | 367.46 | 370.36 | 363.39 | 365.50 | 363.69 | -0.23% | 916,766 |
| Jul 29, 2025 | 370.70 | 370.94 | 362.42 | 366.34 | 364.53 | -1.18% | 1,027,028 |
| Jul 28, 2025 | 369.66 | 371.46 | 366.07 | 370.70 | 368.87 | 0.32% | 805,904 |
| Jul 25, 2025 | 367.34 | 369.99 | 362.82 | 369.52 | 367.69 | 1.16% | 697,923 |