Cummins Inc. (LON:0I58)
London
· Delayed Price · Currency is GBP · Price in USD 511.01
+2.19 (0.43%)
Dec 5, 2025, 5:15 PM BST
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 508.32 | 513.43 | 507.34 | 512.92 | 512.92 | 1.04% | 51 |
| Dec 3, 2025 | 501.71 | 508.56 | 499.15 | 507.63 | 507.63 | 1.33% | 83 |
| Dec 2, 2025 | 498.38 | 501.52 | 497.13 | 500.97 | 500.97 | 0.24% | 1,302 |
| Dec 1, 2025 | 494.50 | 499.75 | 490.31 | 499.75 | 499.75 | -0.09% | 62 |
| Nov 28, 2025 | 496.70 | 500.20 | 496.51 | 500.20 | 500.20 | 0.67% | 118 |
| Nov 26, 2025 | 493.37 | 498.61 | 493.37 | 496.89 | 496.89 | 0.57% | 99 |
| Nov 25, 2025 | 491.27 | 494.18 | 484.19 | 494.07 | 494.07 | 1.47% | 261 |
| Nov 24, 2025 | 476.61 | 489.50 | 470.15 | 486.92 | 486.92 | 2.83% | 220 |
| Nov 21, 2025 | 468.28 | 474.17 | 457.56 | 473.53 | 473.53 | 1.66% | 131 |
| Nov 20, 2025 | 484.50 | 484.50 | 464.72 | 465.82 | 463.85 | -1.64% | 242 |
| Nov 19, 2025 | 463.53 | 474.13 | 463.53 | 473.58 | 471.58 | 1.32% | 734 |
| Nov 18, 2025 | 450.84 | 467.42 | 450.84 | 467.42 | 465.45 | 1.95% | 117 |
| Nov 17, 2025 | 463.50 | 464.05 | 458.48 | 458.49 | 456.55 | -1.49% | 51 |
| Nov 14, 2025 | 472.42 | 472.42 | 453.80 | 465.44 | 463.47 | -0.03% | 66 |
| Nov 13, 2025 | 475.00 | 479.70 | 465.58 | 465.58 | 463.61 | -2.91% | 583 |
| Nov 12, 2025 | 479.03 | 481.74 | 476.32 | 479.51 | 477.48 | -0.30% | 36 |
| Nov 11, 2025 | 469.94 | 484.50 | 469.94 | 480.95 | 478.92 | -0.34% | 25 |
| Nov 10, 2025 | 475.34 | 482.87 | 475.14 | 482.60 | 480.56 | 1.74% | 135 |
| Nov 7, 2025 | 462.04 | 474.36 | 461.27 | 474.36 | 472.36 | 1.45% | 281 |
| Nov 6, 2025 | 445.01 | 481.30 | 445.01 | 467.59 | 465.61 | 6.52% | 563 |
| Nov 5, 2025 | 426.78 | 438.97 | 426.78 | 438.97 | 437.12 | 2.02% | 806 |
| Nov 4, 2025 | 430.17 | 434.50 | 429.04 | 430.29 | 428.47 | -1.72% | 159 |
| Nov 3, 2025 | 440.49 | 440.49 | 433.72 | 437.82 | 435.97 | -0.22% | 71 |
| Oct 31, 2025 | 437.87 | 442.77 | 435.22 | 438.80 | 436.95 | -0.62% | 15 |
| Oct 30, 2025 | 441.22 | 447.32 | 436.05 | 441.55 | 439.68 | 0.30% | 598 |
| Oct 29, 2025 | 400.02 | 441.00 | 400.02 | 440.25 | 438.39 | 5.76% | 117 |
| Oct 28, 2025 | 415.94 | 424.15 | 415.94 | 416.26 | 414.50 | -0.45% | 13 |
| Oct 27, 2025 | 425.20 | 428.83 | 417.20 | 418.14 | 416.37 | -0.68% | 23 |
| Oct 24, 2025 | 420.45 | 422.89 | 418.36 | 420.99 | 419.21 | 1.50% | 224 |
| Oct 23, 2025 | 409.49 | 415.54 | 409.49 | 414.79 | 413.03 | 1.70% | 10 |
| Oct 22, 2025 | 408.67 | 425.10 | 406.20 | 407.87 | 406.15 | -2.69% | 490 |
| Oct 21, 2025 | 414.34 | 421.33 | 411.21 | 419.14 | 417.37 | 0.98% | 450 |
| Oct 20, 2025 | 415.20 | 416.89 | 413.72 | 415.07 | 413.32 | 2.14% | 62 |
| Oct 17, 2025 | 419.47 | 420.92 | 406.00 | 406.37 | 404.65 | -3.27% | 33 |
| Oct 16, 2025 | 429.25 | 429.25 | 420.09 | 420.10 | 418.33 | -0.09% | 84 |
| Oct 15, 2025 | 421.47 | 424.98 | 416.27 | 420.48 | 418.70 | 0.48% | 103 |
| Oct 14, 2025 | 420.90 | 420.92 | 401.83 | 418.47 | 416.70 | 2.30% | 138 |
| Oct 13, 2025 | 411.81 | 426.11 | 409.05 | 409.05 | 407.32 | -1.91% | 203 |
| Oct 10, 2025 | 428.96 | 431.38 | 417.00 | 417.02 | 415.26 | -2.49% | 67 |
| Oct 9, 2025 | 439.18 | 439.18 | 424.15 | 427.65 | 425.84 | -2.21% | 80 |
| Oct 8, 2025 | 437.47 | 437.47 | 433.17 | 437.31 | 435.47 | 1.23% | 69 |
| Oct 7, 2025 | 436.94 | 439.17 | 430.79 | 432.02 | 430.19 | -1.58% | 72 |
| Oct 6, 2025 | 434.20 | 438.96 | 432.71 | 438.96 | 437.10 | 0.98% | 50 |
| Oct 3, 2025 | 443.00 | 443.00 | 431.32 | 434.71 | 432.87 | 0.46% | 42 |
| Oct 2, 2025 | 425.37 | 432.70 | 425.02 | 432.70 | 430.87 | 1.89% | 12 |
| Oct 1, 2025 | 422.22 | 424.80 | 419.17 | 424.69 | 422.89 | 1.51% | 27 |
| Sep 30, 2025 | 416.47 | 421.38 | 416.47 | 418.36 | 416.59 | 0.01% | 21 |
| Sep 29, 2025 | 420.85 | 421.59 | 418.20 | 418.30 | 416.53 | 0.31% | 62 |
| Sep 26, 2025 | 417.30 | 420.52 | 416.00 | 416.99 | 415.23 | 0.76% | 32 |
| Sep 25, 2025 | 414.56 | 415.00 | 410.99 | 413.83 | 412.08 | -1.16% | 97 |
| Sep 24, 2025 | 423.50 | 423.77 | 418.67 | 418.70 | 416.93 | -1.38% | 191 |
| Sep 23, 2025 | 428.13 | 432.00 | 424.55 | 424.55 | 422.76 | 0.61% | 549 |
| Sep 22, 2025 | 428.99 | 428.99 | 419.87 | 421.99 | 420.21 | -0.32% | 21 |
| Sep 19, 2025 | 427.00 | 428.00 | 420.93 | 423.36 | 421.57 | -0.90% | 31 |
| Sep 18, 2025 | 411.80 | 427.21 | 411.80 | 427.21 | 425.41 | 2.48% | 99 |
| Sep 17, 2025 | 412.83 | 419.87 | 412.83 | 416.89 | 415.13 | 1.06% | 20 |
| Sep 16, 2025 | 415.00 | 415.60 | 411.32 | 412.50 | 410.76 | -0.60% | 82 |
| Sep 15, 2025 | 410.27 | 415.17 | 407.00 | 414.98 | 413.22 | 0.37% | 30 |
| Sep 12, 2025 | 410.28 | 413.44 | 408.86 | 413.44 | 411.69 | 0.24% | 55 |
| Sep 11, 2025 | 404.21 | 412.83 | 402.92 | 412.43 | 410.69 | 2.41% | 25 |
| Sep 10, 2025 | 400.00 | 405.64 | 392.00 | 402.73 | 401.02 | 2.37% | 49 |
| Sep 9, 2025 | 397.58 | 397.58 | 391.10 | 393.39 | 391.73 | -0.47% | 10 |
| Sep 8, 2025 | 401.99 | 401.99 | 395.26 | 395.26 | 393.59 | -0.99% | 10 |
| Sep 5, 2025 | 398.69 | 403.35 | 398.32 | 399.22 | 397.53 | 0.18% | 4 |
| Sep 4, 2025 | 392.37 | 398.52 | 392.37 | 398.52 | 396.83 | 2.15% | 99 |
| Sep 3, 2025 | 396.95 | 396.95 | 390.14 | 390.14 | 388.49 | -1.22% | 34 |
| Sep 2, 2025 | 402.00 | 402.00 | 391.18 | 394.96 | 393.29 | -0.28% | 82 |
| Aug 29, 2025 | 399.05 | 400.63 | 396.07 | 396.07 | 394.39 | -1.24% | 86 |
| Aug 28, 2025 | 403.40 | 403.40 | 400.96 | 401.02 | 399.33 | - | 3 |
| Aug 27, 2025 | 396.50 | 401.68 | 396.50 | 401.02 | 399.33 | 0.80% | 2,182 |
| Aug 26, 2025 | 396.09 | 398.97 | 396.09 | 397.83 | 396.14 | 0.18% | 94 |
| Aug 25, 2025 | 398.05 | 402.63 | 397.13 | 397.13 | 395.45 | -1.89% | 12 |
| Aug 22, 2025 | 395.30 | 404.91 | 394.28 | 404.78 | 403.07 | 2.32% | 46 |
| Aug 21, 2025 | 391.93 | 396.25 | 391.93 | 395.61 | 391.95 | -0.65% | 354 |
| Aug 20, 2025 | 402.21 | 402.21 | 397.92 | 398.19 | 394.50 | -0.97% | 306 |
| Aug 19, 2025 | 404.05 | 407.13 | 401.00 | 402.11 | 398.39 | 0.41% | 9 |
| Aug 18, 2025 | 400.00 | 400.45 | 398.11 | 400.45 | 396.74 | 0.28% | 63 |
| Aug 15, 2025 | 403.99 | 406.55 | 398.59 | 399.34 | 395.64 | -1.40% | 3 |
| Aug 14, 2025 | 406.80 | 406.80 | 399.00 | 405.00 | 401.25 | 1.00% | 34 |
| Aug 13, 2025 | 398.50 | 400.98 | 398.50 | 400.98 | 397.27 | 1.31% | 101 |
| Aug 12, 2025 | 391.52 | 395.79 | 388.50 | 395.79 | 392.13 | 1.35% | 60 |
| Aug 11, 2025 | 392.00 | 393.15 | 389.37 | 390.52 | 386.90 | 0.49% | 115 |
| Aug 8, 2025 | 386.00 | 390.65 | 383.45 | 388.63 | 385.03 | 1.50% | 193 |
| Aug 7, 2025 | 374.60 | 387.78 | 374.60 | 382.88 | 379.34 | 0.59% | 131 |
| Aug 6, 2025 | 374.77 | 380.68 | 370.64 | 380.63 | 377.11 | 2.31% | 231 |
| Aug 5, 2025 | 377.95 | 385.67 | 365.77 | 372.02 | 368.58 | 2.82% | 222 |
| Aug 4, 2025 | 357.52 | 361.82 | 357.47 | 361.82 | 358.47 | 1.79% | 110 |
| Aug 1, 2025 | 359.39 | 364.24 | 354.74 | 355.45 | 352.16 | -3.27% | 87 |
| Jul 31, 2025 | 371.20 | 371.20 | 363.42 | 367.46 | 364.06 | -0.43% | 20 |
| Jul 30, 2025 | 368.86 | 369.27 | 365.90 | 369.03 | 365.61 | 1.15% | 5 |
| Jul 29, 2025 | 370.70 | 371.20 | 364.16 | 364.85 | 361.47 | -1.06% | 88 |
| Jul 28, 2025 | 370.00 | 370.00 | 366.38 | 368.76 | 365.35 | 0.34% | 107 |
| Jul 25, 2025 | 368.00 | 368.00 | 363.38 | 367.50 | 364.10 | 0.57% | 21 |
| Jul 24, 2025 | 358.08 | 365.41 | 356.14 | 365.41 | 362.02 | 1.85% | 317 |
| Jul 23, 2025 | 359.00 | 362.87 | 357.42 | 358.77 | 355.45 | 1.44% | 28 |
| Jul 22, 2025 | 345.01 | 353.66 | 344.95 | 353.66 | 350.39 | 0.74% | 57 |
| Jul 21, 2025 | 350.89 | 353.20 | 350.76 | 351.08 | 347.83 | 0.70% | 31 |
| Jul 18, 2025 | 348.54 | 349.55 | 346.96 | 348.63 | 345.40 | 0.84% | 10 |
| Jul 17, 2025 | 343.54 | 349.34 | 343.54 | 345.71 | 342.51 | 0.37% | 5 |
| Jul 16, 2025 | 342.42 | 344.45 | 342.06 | 344.45 | 341.26 | 1.30% | 261 |