Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
550.00
+10.77 (2.00%)
Mar 9, 2026, 3:37 PM EDT - Market open
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 521.00 | 541.52 | 516.96 | 543.85 | - | 0.86% | 529,009 |
| 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 |
| Mar 3, 2026 | 556.00 | 566.51 | 552.10 | 560.09 | 560.09 | -3.49% | 1,078,965 |
| Mar 2, 2026 | 573.86 | 583.03 | 563.02 | 580.37 | 580.37 | -0.60% | 940,833 |
| Feb 27, 2026 | 578.54 | 584.58 | 575.26 | 583.87 | 583.87 | -0.72% | 1,688,295 |
| Feb 26, 2026 | 594.32 | 598.19 | 578.31 | 588.11 | 588.11 | -1.06% | 797,762 |
| Feb 25, 2026 | 605.00 | 607.55 | 590.82 | 594.41 | 594.41 | -1.01% | 918,053 |
| Feb 24, 2026 | 587.00 | 600.69 | 587.00 | 600.48 | 600.48 | 2.23% | 677,628 |
| Feb 23, 2026 | 589.65 | 593.07 | 581.72 | 587.36 | 587.36 | -1.00% | 777,368 |
| Feb 20, 2026 | 591.16 | 602.44 | 588.58 | 593.28 | 593.28 | -0.61% | 935,514 |
| Feb 19, 2026 | 591.78 | 597.48 | 586.66 | 596.91 | 594.91 | 0.66% | 772,678 |
| Feb 18, 2026 | 595.45 | 602.56 | 589.58 | 593.00 | 591.01 | -0.45% | 1,053,451 |
| Feb 17, 2026 | 602.59 | 602.59 | 585.75 | 595.66 | 593.66 | -0.89% | 772,593 |
| Feb 13, 2026 | 589.95 | 608.99 | 585.92 | 601.01 | 599.00 | 2.08% | 992,659 |
| Feb 12, 2026 | 599.63 | 606.86 | 580.96 | 588.79 | 586.82 | -1.69% | 996,657 |
| Feb 11, 2026 | 598.88 | 607.89 | 591.10 | 598.90 | 596.89 | 1.84% | 1,047,745 |
| Feb 10, 2026 | 601.99 | 603.99 | 583.62 | 588.07 | 586.10 | -2.21% | 1,103,671 |
| Feb 9, 2026 | 580.15 | 603.08 | 575.89 | 601.38 | 599.37 | 4.09% | 1,356,110 |
| Feb 6, 2026 | 549.82 | 577.73 | 545.00 | 577.73 | 575.79 | 6.86% | 2,618,478 |
| Feb 5, 2026 | 564.57 | 569.83 | 527.40 | 540.65 | 538.84 | -10.73% | 2,992,801 |
| Feb 4, 2026 | 605.93 | 617.98 | 590.00 | 605.63 | 603.60 | 0.49% | 1,437,355 |
| Feb 3, 2026 | 598.00 | 612.10 | 596.38 | 602.69 | 600.67 | 1.27% | 919,399 |
| Feb 2, 2026 | 577.83 | 595.25 | 576.00 | 595.13 | 593.14 | 2.82% | 960,064 |
| Jan 30, 2026 | 575.19 | 583.82 | 569.93 | 578.82 | 576.88 | -0.88% | 996,673 |
| Jan 29, 2026 | 582.93 | 592.53 | 574.58 | 583.94 | 581.98 | 1.05% | 960,488 |
| Jan 28, 2026 | 578.53 | 582.79 | 570.99 | 577.86 | 575.92 | 0.28% | 533,279 |
| Jan 27, 2026 | 571.36 | 577.46 | 566.00 | 576.23 | 574.30 | 1.10% | 762,494 |
| Jan 26, 2026 | 569.60 | 572.99 | 564.01 | 569.96 | 568.05 | -0.32% | 1,035,001 |
| Jan 23, 2026 | 584.08 | 584.08 | 570.72 | 571.78 | 569.86 | -1.94% | 894,117 |
| Jan 22, 2026 | 585.09 | 587.55 | 579.36 | 583.07 | 581.12 | 0.18% | 630,900 |
| Jan 21, 2026 | 573.36 | 584.70 | 567.40 | 582.04 | 580.09 | 2.87% | 756,183 |
| Jan 20, 2026 | 570.05 | 576.47 | 563.50 | 565.80 | 563.90 | -2.27% | 739,324 |
| Jan 16, 2026 | 575.70 | 583.08 | 575.50 | 578.94 | 577.00 | 0.71% | 1,753,069 |
| Jan 15, 2026 | 570.72 | 580.00 | 569.38 | 574.84 | 572.91 | 1.71% | 637,001 |
| Jan 14, 2026 | 567.44 | 569.55 | 558.79 | 565.18 | 563.29 | -0.40% | 674,949 |
| Jan 13, 2026 | 563.99 | 569.68 | 563.50 | 567.44 | 565.54 | 0.94% | 852,050 |
| Jan 12, 2026 | 551.16 | 562.80 | 546.27 | 562.18 | 560.30 | 1.83% | 704,681 |
| Jan 9, 2026 | 545.00 | 554.15 | 543.00 | 552.09 | 550.24 | 1.40% | 768,529 |
| Jan 8, 2026 | 539.09 | 547.33 | 538.53 | 544.49 | 542.67 | 1.01% | 806,129 |
| Jan 7, 2026 | 545.89 | 547.22 | 537.70 | 539.03 | 537.22 | -1.41% | 873,342 |
| Jan 6, 2026 | 535.00 | 547.43 | 533.92 | 546.76 | 544.93 | 2.83% | 936,855 |
| Jan 5, 2026 | 526.15 | 533.04 | 524.75 | 531.70 | 529.92 | 1.85% | 811,074 |
| Jan 2, 2026 | 510.45 | 523.76 | 510.00 | 522.03 | 520.28 | 2.27% | 649,578 |
| Dec 31, 2025 | 515.32 | 515.32 | 510.19 | 510.45 | 508.74 | -0.62% | 415,082 |
| Dec 30, 2025 | 515.70 | 516.40 | 512.22 | 513.61 | 511.89 | -0.20% | 386,036 |
| Dec 29, 2025 | 516.59 | 517.99 | 513.24 | 514.64 | 512.92 | -0.86% | 502,478 |
| Dec 26, 2025 | 517.60 | 520.19 | 516.20 | 519.12 | 517.38 | 0.29% | 247,248 |
| Dec 24, 2025 | 517.71 | 520.53 | 515.25 | 517.60 | 515.87 | 0.10% | 189,383 |
| Dec 23, 2025 | 519.03 | 520.05 | 516.32 | 517.09 | 515.36 | -0.42% | 496,413 |
| Dec 22, 2025 | 517.92 | 521.80 | 512.88 | 519.28 | 517.54 | 2.48% | 842,891 |
| Dec 19, 2025 | 506.64 | 514.94 | 503.63 | 506.72 | 505.02 | 1.22% | 1,958,779 |
| Dec 18, 2025 | 504.10 | 506.04 | 498.47 | 500.61 | 498.93 | 0.64% | 929,626 |
| Dec 17, 2025 | 514.70 | 518.74 | 495.49 | 497.44 | 495.77 | -3.32% | 1,757,304 |
| Dec 16, 2025 | 516.40 | 520.05 | 511.31 | 514.53 | 512.81 | -0.53% | 539,849 |
| Dec 15, 2025 | 513.33 | 518.74 | 507.03 | 517.25 | 515.52 | 1.41% | 755,544 |
| Dec 12, 2025 | 523.66 | 525.48 | 504.10 | 510.05 | 508.34 | -2.55% | 1,070,364 |
| Dec 11, 2025 | 521.83 | 524.38 | 513.49 | 523.41 | 521.66 | -0.21% | 869,499 |
| Dec 10, 2025 | 502.69 | 526.50 | 499.28 | 524.53 | 522.77 | 4.87% | 1,175,472 |
| Dec 9, 2025 | 505.62 | 508.10 | 499.28 | 500.16 | 498.48 | -1.49% | 775,916 |
| Dec 8, 2025 | 510.94 | 515.83 | 505.84 | 507.70 | 506.00 | -0.58% | 896,102 |
| Dec 5, 2025 | 508.76 | 514.43 | 506.44 | 510.65 | 508.94 | -0.02% | 1,063,433 |
| Dec 4, 2025 | 507.01 | 515.64 | 506.25 | 510.74 | 509.03 | 0.58% | 912,465 |
| Dec 3, 2025 | 500.69 | 508.37 | 496.34 | 507.81 | 506.11 | 1.26% | 676,664 |
| Dec 2, 2025 | 498.38 | 504.29 | 496.10 | 501.50 | 499.82 | 1.08% | 805,789 |
| Dec 1, 2025 | 494.94 | 501.47 | 493.50 | 496.15 | 494.49 | -0.37% | 795,696 |
| Nov 28, 2025 | 496.60 | 500.17 | 495.34 | 497.98 | 496.31 | 0.18% | 307,327 |
| Nov 26, 2025 | 493.71 | 499.87 | 492.22 | 497.11 | 495.44 | 0.44% | 595,944 |
| Nov 25, 2025 | 489.45 | 495.11 | 482.63 | 494.94 | 493.28 | 1.92% | 1,072,081 |
| Nov 24, 2025 | 476.98 | 490.34 | 476.98 | 485.62 | 483.99 | 2.77% | 2,132,387 |
| Nov 21, 2025 | 463.56 | 476.34 | 457.00 | 472.51 | 470.93 | 1.57% | 1,391,072 |
| Nov 20, 2025 | 479.92 | 483.57 | 462.90 | 465.19 | 461.64 | -1.71% | 1,029,447 |
| Nov 19, 2025 | 467.20 | 475.77 | 464.92 | 473.26 | 469.65 | 1.79% | 1,242,755 |
| Nov 18, 2025 | 452.50 | 468.99 | 450.10 | 464.92 | 461.37 | 1.96% | 1,233,732 |
| Nov 17, 2025 | 462.76 | 464.46 | 452.20 | 455.98 | 452.50 | -1.43% | 608,117 |
| Nov 14, 2025 | 461.78 | 466.73 | 457.66 | 462.61 | 459.08 | -1.04% | 1,147,205 |
| Nov 13, 2025 | 477.14 | 480.90 | 462.40 | 467.49 | 463.92 | -2.50% | 904,703 |
| Nov 12, 2025 | 477.99 | 483.90 | 476.76 | 479.49 | 475.83 | 0.73% | 736,822 |
| Nov 11, 2025 | 481.88 | 484.84 | 472.83 | 476.01 | 472.38 | -1.72% | 796,499 |
| Nov 10, 2025 | 477.36 | 484.43 | 475.89 | 484.34 | 480.64 | 2.32% | 972,070 |
| Nov 7, 2025 | 462.80 | 479.70 | 459.42 | 473.34 | 469.73 | 2.28% | 1,373,012 |
| Nov 6, 2025 | 461.03 | 482.53 | 461.00 | 462.80 | 459.27 | 5.38% | 1,781,075 |
| Nov 5, 2025 | 429.12 | 442.00 | 427.50 | 439.18 | 435.83 | 2.44% | 884,376 |
| Nov 4, 2025 | 431.69 | 433.12 | 426.79 | 428.74 | 425.47 | -2.05% | 775,311 |
| Nov 3, 2025 | 437.93 | 441.64 | 433.93 | 437.71 | 434.37 | 0.01% | 662,058 |
| Oct 31, 2025 | 437.87 | 443.79 | 436.16 | 437.68 | 434.34 | -0.09% | 667,996 |
| Oct 30, 2025 | 437.69 | 449.21 | 436.49 | 438.09 | 434.74 | -0.72% | 911,985 |
| Oct 29, 2025 | 419.14 | 442.80 | 418.77 | 441.26 | 437.89 | 6.51% | 1,594,898 |
| Oct 28, 2025 | 421.28 | 422.66 | 413.98 | 414.30 | 411.14 | -1.61% | 691,707 |
| Oct 27, 2025 | 425.90 | 426.39 | 417.13 | 421.06 | 417.84 | -0.09% | 714,856 |
| Oct 24, 2025 | 421.57 | 423.52 | 420.00 | 421.45 | 418.23 | 0.89% | 509,895 |
| Oct 23, 2025 | 410.93 | 418.58 | 409.79 | 417.74 | 414.55 | 2.39% | 709,369 |
| Oct 22, 2025 | 418.40 | 419.89 | 407.57 | 407.98 | 404.86 | -2.39% | 1,023,645 |
| Oct 21, 2025 | 412.00 | 421.58 | 410.91 | 417.97 | 414.78 | 0.96% | 1,106,964 |
| Oct 20, 2025 | 415.36 | 417.04 | 411.64 | 414.01 | 410.85 | 0.53% | 799,654 |
| Oct 17, 2025 | 418.40 | 422.69 | 405.82 | 411.83 | 408.69 | -2.56% | 1,741,815 |
| Oct 16, 2025 | 424.63 | 426.09 | 417.77 | 422.67 | 419.44 | -0.17% | 821,056 |
| Oct 15, 2025 | 421.47 | 425.68 | 416.27 | 423.39 | 420.16 | 1.62% | 863,662 |
| Oct 14, 2025 | 403.10 | 421.28 | 400.72 | 416.65 | 413.47 | 1.87% | 883,032 |