Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	710.00	710.43	702.86	708.47	-	0.55%	218,356
May 12, 2026	696.58	707.00	688.00	704.56	704.56	0.27%	803,242
May 11, 2026	682.93	702.66	678.04	702.66	702.66	3.40%	723,307
May 8, 2026	689.71	693.31	676.90	679.55	679.55	-0.49%	906,756
May 7, 2026	712.81	718.08	680.75	682.88	682.88	-4.59%	1,106,472
May 6, 2026	691.50	717.33	689.69	715.76	715.76	6.06%	1,294,788
May 5, 2026	683.50	689.35	655.85	674.88	674.88	2.76%	1,412,697
May 4, 2026	656.06	669.06	653.74	656.73	656.73	-0.11%	1,189,009
May 1, 2026	666.52	669.44	656.65	657.44	657.44	-2.02%	681,984
Apr 30, 2026	650.47	674.75	649.21	671.01	671.01	5.02%	879,316
Apr 29, 2026	645.35	648.59	636.66	638.95	638.95	-0.54%	503,449
Apr 28, 2026	654.07	654.31	637.11	642.45	642.45	-2.77%	624,532
Apr 27, 2026	663.28	665.13	646.35	660.78	660.78	-	671,246
Apr 24, 2026	656.68	663.38	646.44	660.75	660.75	0.58%	516,169
Apr 23, 2026	644.23	663.01	642.50	656.93	656.93	2.77%	721,483
Apr 22, 2026	649.51	650.37	638.47	639.22	639.22	0.04%	884,944
Apr 21, 2026	636.61	647.00	633.53	638.99	638.99	0.37%	678,701
Apr 20, 2026	626.83	636.67	622.76	636.61	636.61	1.50%	860,345
Apr 17, 2026	615.63	628.00	614.24	627.18	627.18	3.00%	1,294,439
Apr 16, 2026	597.67	609.02	586.61	608.89	608.89	1.24%	988,356
Apr 15, 2026	610.14	612.46	586.49	601.46	601.46	-2.29%	840,716
Apr 14, 2026	620.00	620.48	612.53	615.56	615.56	-0.44%	501,068
Apr 13, 2026	613.74	619.80	609.44	618.28	618.28	0.35%	607,671
Apr 10, 2026	616.30	620.78	612.62	616.14	616.14	0.84%	612,373
Apr 9, 2026	597.04	614.23	594.41	610.99	610.99	2.40%	666,425
Apr 8, 2026	581.00	596.95	581.00	596.65	596.65	7.16%	864,371
Apr 7, 2026	549.78	557.88	545.33	556.78	556.78	0.87%	552,204
Apr 6, 2026	547.50	552.41	541.66	551.99	551.99	0.42%	414,837
Apr 2, 2026	531.99	555.76	530.29	549.68	549.68	-0.07%	596,126
Apr 1, 2026	549.86	556.95	543.48	550.09	550.09	2.24%	728,115
Mar 31, 2026	522.54	540.09	519.55	538.02	538.02	5.14%	1,060,655
Mar 30, 2026	528.93	530.77	510.05	511.70	511.70	-2.21%	905,003
Mar 27, 2026	527.12	531.69	519.83	523.24	523.24	-1.28%	957,877
Mar 26, 2026	545.17	550.29	528.33	530.00	530.00	-4.22%	1,002,136
Mar 25, 2026	564.63	564.63	552.85	553.36	553.36	-0.25%	817,165
Mar 24, 2026	541.04	558.00	541.04	554.75	554.75	1.19%	680,731
Mar 23, 2026	543.79	557.26	543.79	548.25	548.25	2.76%	825,686
Mar 20, 2026	539.15	542.71	525.56	533.54	533.54	-1.24%	1,167,517
Mar 19, 2026	531.31	543.10	528.87	540.24	540.24	-0.56%	852,941
Mar 18, 2026	547.88	550.20	540.65	543.29	543.29	-	624,522
Mar 17, 2026	549.61	551.67	540.00	543.27	543.27	-0.32%	779,307
Mar 16, 2026	541.71	549.25	540.27	545.03	545.03	1.74%	633,717
Mar 13, 2026	542.60	546.01	530.97	535.71	535.71	-0.56%	671,398
Mar 12, 2026	546.53	550.21	537.42	538.75	538.75	-3.13%	961,859
Mar 11, 2026	554.96	560.05	547.00	556.14	556.14	-0.46%	681,047
Mar 10, 2026	555.22	570.00	551.48	558.71	558.71	1.55%	1,259,964
Mar 9, 2026	521.00	551.43	516.96	550.19	550.19	2.03%	836,491
Mar 6, 2026	541.08	546.70	537.02	539.23	539.23	-3.03%	895,956
Mar 5, 2026	568.32	571.90	550.98	556.07	556.07	-3.13%	822,005
Mar 4, 2026	570.64	579.61	565.23	574.06	574.06	2.49%	1,085,914