Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	599.71	602.03	587.20	587.68	587.68	-0.57%	920,040
Aug 20, 2026	604.21	608.07	592.03	593.24	591.04	-2.49%	870,392
Aug 19, 2026	621.44	621.45	603.00	608.37	606.11	-2.00%	844,336
Aug 18, 2026	629.05	632.47	617.65	620.81	618.51	-3.17%	793,050
Aug 17, 2026	634.60	644.81	632.39	641.16	638.78	1.57%	669,368
Aug 14, 2026	634.75	639.96	628.25	631.26	628.92	-0.06%	577,957
Aug 13, 2026	640.26	641.18	629.58	631.61	629.27	-0.98%	560,209
Aug 12, 2026	648.00	649.95	636.01	637.85	635.48	0.77%	800,058
Aug 11, 2026	640.11	648.64	632.04	632.95	630.60	-0.29%	496,826
Aug 10, 2026	649.37	653.00	632.39	634.82	632.47	-1.47%	679,857
Aug 7, 2026	649.71	650.29	636.94	644.26	641.87	0.04%	963,764
Aug 6, 2026	644.46	654.34	637.48	643.98	641.59	-0.96%	811,674
Aug 5, 2026	644.88	661.01	639.98	650.25	647.84	2.25%	1,464,056
Aug 4, 2026	578.90	640.82	577.72	635.96	633.60	-1.99%	2,535,187
Aug 3, 2026	636.79	652.50	631.00	648.85	646.44	2.31%	1,306,906
Jul 31, 2026	649.92	651.73	629.34	634.20	631.85	0.19%	891,474
Jul 30, 2026	629.07	641.98	619.08	632.98	630.63	4.45%	1,062,811
Jul 29, 2026	634.23	635.01	597.35	606.00	603.75	-5.55%	1,332,321
Jul 28, 2026	650.03	650.46	628.97	641.60	639.22	-3.06%	1,296,823
Jul 27, 2026	664.19	671.34	642.10	661.84	659.39	-0.42%	1,004,316
Jul 24, 2026	665.03	671.24	657.75	664.65	662.19	-0.06%	677,249
Jul 23, 2026	660.29	671.33	659.00	665.03	662.56	0.65%	804,254
Jul 22, 2026	654.74	668.92	650.00	660.75	658.30	0.05%	630,979
Jul 21, 2026	655.00	663.14	647.70	660.45	658.00	3.29%	725,364
Jul 20, 2026	652.00	657.55	638.30	639.43	637.06	-1.40%	818,140
Jul 17, 2026	630.00	654.99	622.35	648.48	646.08	0.10%	1,122,959
Jul 16, 2026	657.03	669.10	640.02	647.83	645.43	-2.75%	1,102,371
Jul 15, 2026	678.95	679.13	650.79	666.13	663.66	-1.39%	847,729
Jul 14, 2026	683.67	685.99	664.29	675.54	673.03	1.68%	776,880
Jul 13, 2026	666.24	675.00	660.12	664.39	661.93	-1.71%	674,356
Jul 10, 2026	672.16	685.61	669.73	675.95	673.44	0.38%	572,906
Jul 9, 2026	686.08	691.73	670.51	673.39	670.89	0.62%	914,208
Jul 8, 2026	655.00	670.96	651.78	669.21	666.73	1.37%	872,237
Jul 7, 2026	662.15	666.97	643.59	660.14	657.69	-2.67%	1,038,571
Jul 6, 2026	667.14	679.56	666.64	678.24	675.72	2.50%	679,564
Jul 2, 2026	683.00	687.79	653.95	661.70	659.25	-3.02%	879,608
Jul 1, 2026	700.00	701.39	681.20	682.32	679.79	-4.33%	821,261
Jun 30, 2026	696.90	713.29	692.75	713.21	710.57	3.20%	817,493
Jun 29, 2026	682.00	702.30	680.19	691.09	688.53	0.76%	959,299
Jun 26, 2026	709.06	711.67	681.86	685.87	683.33	-5.73%	4,262,240
Jun 25, 2026	707.91	728.32	707.69	727.59	724.89	4.71%	914,987
Jun 24, 2026	693.60	708.31	688.06	694.87	692.29	-0.60%	735,875
Jun 23, 2026	700.88	711.36	685.26	699.05	696.46	-3.57%	812,579
Jun 22, 2026	720.00	731.54	716.93	724.93	722.24	1.13%	1,079,422
Jun 18, 2026	732.89	737.76	710.10	716.86	714.20	-0.13%	2,075,231
Jun 17, 2026	714.92	733.48	710.69	717.78	715.12	2.54%	1,851,842
Jun 16, 2026	682.51	707.34	680.81	699.97	697.37	2.98%	1,312,562
Jun 15, 2026	679.36	688.00	673.85	679.71	677.19	3.05%	856,698
Jun 12, 2026	664.00	666.74	655.68	659.58	657.13	0.59%	595,349
Jun 11, 2026	643.71	659.15	630.16	655.69	653.26	3.99%	1,021,066