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