Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	466.00	468.02	456.91	463.26	463.26	2.00%	1,815,354
Nov 10, 2026	455.11	463.36	451.14	454.18	454.18	-2.63%	1,492,651
Nov 9, 2026	460.17	468.44	455.16	466.47	466.47	3.64%	1,379,691
Nov 6, 2026	451.22	459.81	448.50	450.07	450.07	0.33%	2,167,902
Nov 5, 2026	448.00	474.27	443.62	448.58	448.58	-4.93%	3,391,648
Nov 4, 2026	499.26	499.26	471.05	471.84	471.84	-5.76%	2,957,088
Nov 3, 2026	508.47	513.62	500.07	500.69	500.69	0.02%	1,765,152
Nov 2, 2026	507.67	511.67	498.88	500.60	500.60	0.10%	1,308,758
Oct 30, 2026	505.16	512.17	497.80	500.09	500.09	-3.46%	1,431,870
Oct 29, 2026	513.00	524.65	510.52	518.03	518.03	-2.51%	1,305,732
Oct 28, 2026	536.34	537.97	525.49	531.39	531.39	0.15%	758,096
Oct 27, 2026	529.28	532.45	523.58	530.61	530.61	1.62%	744,331
Oct 26, 2026	520.14	527.44	516.89	522.13	522.13	0.91%	784,747
Oct 23, 2026	514.35	521.63	508.13	517.40	517.40	-0.41%	905,024
Oct 22, 2026	531.29	534.04	512.00	519.53	519.53	-4.18%	1,306,364
Oct 21, 2026	545.00	548.42	540.32	542.21	542.21	1.12%	1,289,273
Oct 20, 2026	515.78	539.23	513.43	536.22	536.22	2.70%	1,400,415
Oct 19, 2026	536.15	536.59	521.39	522.13	522.13	-1.73%	1,230,457
Oct 16, 2026	529.98	539.99	527.10	531.33	531.33	-0.26%	1,255,647
Oct 15, 2026	518.93	532.73	513.24	532.73	532.73	1.29%	1,493,220
Oct 14, 2026	524.19	528.48	519.60	525.96	525.96	-0.64%	1,213,720
Oct 13, 2026	524.81	530.50	518.82	529.35	529.35	0.28%	1,076,119
Oct 12, 2026	522.93	531.48	522.12	527.86	527.86	0.85%	1,233,188
Oct 9, 2026	524.21	525.33	518.64	523.39	523.39	0.57%	905,717
Oct 8, 2026	514.03	522.12	512.02	520.40	520.40	0.60%	1,005,902
Oct 7, 2026	526.67	526.67	512.48	517.32	517.32	-3.36%	1,249,878
Oct 6, 2026	527.37	540.49	525.50	535.31	535.31	2.28%	785,515
Oct 5, 2026	525.41	533.16	519.01	523.37	523.37	-0.94%	802,779
Oct 2, 2026	524.73	531.26	521.42	528.32	528.32	2.19%	1,045,941
Oct 1, 2026	515.00	525.62	507.20	517.00	517.00	0.08%	1,661,364
Sep 30, 2026	523.35	523.38	515.02	516.57	516.57	-0.92%	1,092,336
Sep 29, 2026	520.69	524.54	517.68	521.37	521.37	0.68%	807,578
Sep 28, 2026	522.74	525.35	514.72	517.84	517.84	-1.38%	950,178
Sep 25, 2026	525.20	529.47	520.00	525.06	525.06	0.77%	811,971
Sep 24, 2026	519.94	524.08	515.25	521.07	521.07	-0.68%	1,186,228
Sep 23, 2026	520.77	525.13	514.37	524.65	524.65	-0.28%	1,416,227
Sep 22, 2026	531.00	532.29	520.97	526.13	526.13	-1.62%	1,076,705
Sep 21, 2026	539.94	539.99	527.27	534.78	534.78	0.48%	1,017,117
Sep 18, 2026	524.97	532.64	522.87	532.23	532.23	1.59%	1,718,384
Sep 17, 2026	543.21	544.14	522.61	523.88	523.88	-0.69%	1,193,523
Sep 16, 2026	541.64	543.46	519.09	527.50	527.50	-1.96%	1,452,794
Sep 15, 2026	545.63	546.41	531.89	538.02	538.02	-0.57%	1,401,146
Sep 14, 2026	531.38	542.99	526.49	541.10	541.10	-2.81%	1,230,658
Sep 11, 2026	558.46	562.14	553.35	556.75	556.75	1.22%	705,462
Sep 10, 2026	553.72	557.67	544.81	550.03	550.03	-0.85%	1,115,802
Sep 9, 2026	556.72	562.60	548.45	554.76	554.76	-1.21%	1,103,904
Sep 8, 2026	565.05	567.59	560.53	561.55	561.55	0.14%	770,184
Sep 4, 2026	553.40	561.96	551.06	560.75	560.75	2.80%	1,059,829
Sep 3, 2026	553.00	553.85	543.89	545.50	545.50	-0.98%	1,585,197
Sep 2, 2026	545.00	556.37	542.70	550.90	550.90	-0.05%	1,375,330