Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
519.53
-22.68 (-4.18%)
At close: Oct 22, 2026, 4:00 PM EDT
520.40
+0.87 (0.17%)
After-hours: Oct 22, 2026, 4:47 PM EDT
Cummins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 531.29 | 534.04 | 512.00 | 519.53 | 519.53 | -4.18% | 1,306,129 |
| Oct 21, 2026 | 545.00 | 548.42 | 540.32 | 542.21 | 542.21 | 1.12% | 1,288,130 |
| Oct 20, 2026 | 515.78 | 539.23 | 513.43 | 536.22 | 536.22 | 2.70% | 1,338,671 |
| Oct 19, 2026 | 536.15 | 536.59 | 521.39 | 522.13 | 522.13 | -1.73% | 1,229,902 |
| Oct 16, 2026 | 529.98 | 539.99 | 527.10 | 531.33 | 531.33 | -0.26% | 1,254,782 |
| Oct 15, 2026 | 518.93 | 532.73 | 513.24 | 532.73 | 532.73 | 1.29% | 1,454,559 |
| Oct 14, 2026 | 524.19 | 528.48 | 519.60 | 525.96 | 525.96 | -0.64% | 1,213,117 |
| Oct 13, 2026 | 524.81 | 530.50 | 518.82 | 529.35 | 529.35 | 0.28% | 1,075,680 |
| Oct 12, 2026 | 522.93 | 531.48 | 522.12 | 527.86 | 527.86 | 0.85% | 972,956 |
| Oct 9, 2026 | 524.21 | 525.33 | 518.64 | 523.39 | 523.39 | 0.57% | 905,533 |
| Oct 8, 2026 | 514.03 | 522.12 | 512.02 | 520.40 | 520.40 | 0.60% | 1,003,916 |
| Oct 7, 2026 | 526.67 | 526.67 | 512.48 | 517.32 | 517.32 | -3.36% | 1,249,781 |
| Oct 6, 2026 | 527.37 | 540.49 | 525.50 | 535.31 | 535.31 | 2.28% | 784,960 |
| Oct 5, 2026 | 525.41 | 533.16 | 519.01 | 523.37 | 523.37 | -0.94% | 796,415 |
| Oct 2, 2026 | 524.73 | 531.26 | 521.42 | 528.32 | 528.32 | 2.19% | 1,037,455 |
| 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 |