Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
517.00
+0.43 (0.08%)
At close: Oct 1, 2026, 4:00 PM EDT
521.90
+4.90 (0.95%)
Pre-market: Oct 2, 2026, 6:31 AM EDT
Cummins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 515.00 | 525.62 | 507.20 | 517.00 | 517.00 | 0.08% | 1,644,322 |
| Sep 30, 2026 | 523.35 | 523.38 | 515.02 | 516.57 | 516.57 | -0.92% | 1,079,983 |
| Sep 29, 2026 | 520.69 | 524.54 | 517.68 | 521.37 | 521.37 | 0.68% | 807,125 |
| Sep 28, 2026 | 522.74 | 525.35 | 514.72 | 517.84 | 517.84 | -1.38% | 902,980 |
| Sep 25, 2026 | 525.20 | 529.47 | 520.00 | 525.06 | 525.06 | 0.77% | 766,566 |
| Sep 24, 2026 | 519.94 | 524.08 | 515.25 | 521.07 | 521.07 | -0.68% | 1,179,729 |
| Sep 23, 2026 | 520.77 | 525.13 | 514.37 | 524.65 | 524.65 | -0.28% | 1,410,777 |
| Sep 22, 2026 | 531.00 | 532.29 | 520.97 | 526.13 | 526.13 | -1.62% | 1,060,765 |
| Sep 21, 2026 | 539.94 | 539.99 | 527.27 | 534.78 | 534.78 | 0.48% | 989,759 |
| Sep 18, 2026 | 524.97 | 532.64 | 522.87 | 532.23 | 532.23 | 1.59% | 1,611,767 |
| Sep 17, 2026 | 543.21 | 544.14 | 522.61 | 523.88 | 523.88 | -0.69% | 1,183,587 |
| Sep 16, 2026 | 541.64 | 543.46 | 519.09 | 527.50 | 527.50 | -1.96% | 1,445,330 |
| Sep 15, 2026 | 545.63 | 546.41 | 531.89 | 538.02 | 538.02 | -0.57% | 1,236,258 |
| Sep 14, 2026 | 531.38 | 542.99 | 526.49 | 541.10 | 541.10 | -2.81% | 1,230,521 |
| Sep 11, 2026 | 558.46 | 562.14 | 553.35 | 556.75 | 556.75 | 1.22% | 702,867 |
| Sep 10, 2026 | 553.72 | 557.67 | 544.81 | 550.03 | 550.03 | -0.85% | 1,103,532 |
| Sep 9, 2026 | 556.72 | 562.60 | 548.45 | 554.76 | 554.76 | -1.21% | 1,066,916 |
| Sep 8, 2026 | 565.05 | 567.59 | 560.53 | 561.55 | 561.55 | 0.14% | 769,332 |
| Sep 4, 2026 | 553.40 | 561.96 | 551.06 | 560.75 | 560.75 | 2.80% | 1,055,557 |
| Sep 3, 2026 | 553.00 | 553.85 | 543.89 | 545.50 | 545.50 | -0.98% | 1,560,105 |
| Sep 2, 2026 | 545.00 | 556.37 | 542.70 | 550.90 | 550.90 | -0.05% | 1,354,303 |
| Sep 1, 2026 | 557.90 | 561.59 | 550.02 | 551.15 | 551.15 | -2.35% | 1,069,400 |
| Aug 31, 2026 | 565.48 | 570.45 | 558.50 | 564.40 | 564.40 | -0.08% | 1,185,730 |
| Aug 28, 2026 | 576.96 | 580.24 | 561.47 | 564.85 | 564.85 | -1.57% | 766,187 |
| Aug 27, 2026 | 584.63 | 586.19 | 566.49 | 573.87 | 573.87 | -0.74% | 946,478 |
| Aug 26, 2026 | 578.77 | 581.68 | 573.50 | 578.14 | 578.14 | 0.96% | 681,377 |
| Aug 25, 2026 | 583.54 | 583.54 | 569.50 | 572.67 | 572.67 | 0.18% | 730,491 |
| Aug 24, 2026 | 587.00 | 587.71 | 568.90 | 571.62 | 571.62 | -2.73% | 1,242,236 |
| 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 |