Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	650.17	674.02	648.62	672.67	672.67	4.53%	927,133
Jun 1, 2026	638.77	645.01	628.62	643.50	643.50	-0.48%	774,623
May 29, 2026	665.87	672.95	646.20	646.63	646.63	-3.30%	1,411,316
May 28, 2026	660.58	673.60	652.70	668.68	668.68	0.12%	653,656
May 27, 2026	673.27	674.12	658.65	667.85	667.85	-0.13%	674,958
May 26, 2026	654.02	669.35	649.50	668.75	668.75	4.57%	992,945
May 22, 2026	647.91	656.15	628.09	639.55	639.55	0.44%	1,105,293
May 21, 2026	664.05	667.45	630.43	638.78	636.78	-4.64%	1,596,215
May 20, 2026	659.84	673.70	656.42	669.87	667.77	1.58%	684,658
May 19, 2026	667.61	668.56	647.78	659.46	657.40	-2.72%	878,551
May 18, 2026	694.75	694.75	670.36	677.87	675.75	-2.68%	1,034,696
May 15, 2026	703.03	704.05	692.00	696.53	694.35	-2.78%	990,599
May 14, 2026	710.19	717.96	707.30	716.45	714.21	0.97%	795,801
May 13, 2026	710.00	716.36	702.86	709.57	707.35	0.71%	908,989
May 12, 2026	696.58	707.00	688.00	704.56	702.35	0.27%	931,668
May 11, 2026	682.93	702.66	678.04	702.66	700.46	3.40%	831,896
May 8, 2026	689.71	693.31	676.90	679.55	677.42	-0.49%	907,298
May 7, 2026	712.81	718.08	680.75	682.88	680.74	-4.59%	1,169,222
May 6, 2026	691.50	717.33	689.69	715.76	713.52	6.06%	1,296,817
May 5, 2026	683.50	689.35	655.85	674.88	672.77	2.76%	1,454,625
May 4, 2026	656.06	669.06	653.74	656.73	654.67	-0.11%	1,191,569
May 1, 2026	666.52	669.44	656.65	657.44	655.38	-2.02%	682,816
Apr 30, 2026	650.47	674.75	649.21	671.01	668.91	5.02%	880,048
Apr 29, 2026	645.35	648.59	636.66	638.95	636.95	-0.54%	507,564
Apr 28, 2026	654.07	654.31	637.11	642.45	640.44	-2.77%	624,672
Apr 27, 2026	663.28	665.13	646.35	660.78	658.71	-	674,554
Apr 24, 2026	656.68	663.38	646.44	660.75	658.68	0.58%	527,195
Apr 23, 2026	644.23	663.01	642.50	656.93	654.87	2.77%	721,577
Apr 22, 2026	649.51	650.37	638.47	639.22	637.22	0.04%	885,094
Apr 21, 2026	636.61	647.00	633.53	638.99	636.99	0.37%	678,824
Apr 20, 2026	626.83	636.67	622.76	636.61	634.62	1.50%	870,962
Apr 17, 2026	615.63	628.00	614.24	627.18	625.22	3.00%	1,295,208
Apr 16, 2026	597.67	609.02	586.61	608.89	606.98	1.24%	988,475
Apr 15, 2026	610.14	612.46	586.49	601.46	599.58	-2.29%	862,538
Apr 14, 2026	620.00	620.48	612.53	615.56	613.63	-0.44%	503,200
Apr 13, 2026	613.74	619.80	609.44	618.28	616.34	0.35%	652,624
Apr 10, 2026	616.30	620.78	612.62	616.14	614.21	0.84%	612,613
Apr 9, 2026	597.04	614.23	594.41	610.99	609.08	2.40%	666,835
Apr 8, 2026	581.00	596.95	581.00	596.65	594.78	7.16%	866,917
Apr 7, 2026	549.78	557.88	545.33	556.78	555.04	0.87%	554,091
Apr 6, 2026	547.50	552.41	541.66	551.99	550.26	0.42%	437,179
Apr 2, 2026	531.99	555.76	530.29	549.68	547.96	-0.07%	598,378
Apr 1, 2026	549.86	556.95	543.48	550.09	548.37	2.24%	744,054
Mar 31, 2026	522.54	540.09	519.55	538.02	536.34	5.14%	1,069,908
Mar 30, 2026	528.93	530.77	510.05	511.70	510.10	-2.21%	914,780
Mar 27, 2026	527.12	531.69	519.83	523.24	521.60	-1.28%	984,727
Mar 26, 2026	545.17	550.29	528.33	530.00	528.34	-4.22%	1,024,850
Mar 25, 2026	564.63	564.63	552.85	553.36	551.63	-0.25%	817,291
Mar 24, 2026	541.04	558.00	541.04	554.75	553.01	1.19%	683,191
Mar 23, 2026	543.79	557.26	543.79	548.25	546.53	2.76%	826,345