Skip to main content
Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
510.65
-0.09 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
511.93
+1.28 (0.25%)
After-hours: Dec 5, 2025, 7:00 PM EST

Cummins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025508.76514.43506.44510.65510.65-0.02%1,024,005
Dec 4, 2025507.01515.64506.25510.74510.740.58%902,724
Dec 3, 2025500.69508.37496.34507.81507.811.26%649,847
Dec 2, 2025498.38504.29496.10501.50501.501.08%801,872
Dec 1, 2025494.94501.47493.50496.15496.15-0.37%751,897
Nov 28, 2025496.60500.17495.34497.98497.980.18%307,263
Nov 26, 2025493.71499.87492.22497.11497.110.44%591,338
Nov 25, 2025489.45495.11482.63494.94494.941.92%1,072,012
Nov 24, 2025476.98490.34476.98485.62485.622.77%1,944,960
Nov 21, 2025463.56476.34457.00472.51472.511.57%1,334,427
Nov 20, 2025479.92483.57462.90465.19463.19-1.71%1,029,407
Nov 19, 2025467.20475.77464.92473.26471.231.79%1,242,755
Nov 18, 2025452.50468.99450.10464.92462.921.96%1,233,732
Nov 17, 2025462.76464.46452.20455.98454.02-1.43%608,117
Nov 14, 2025461.78466.73457.66462.61460.62-1.04%1,147,205
Nov 13, 2025477.14480.90462.40467.49465.48-2.50%904,703
Nov 12, 2025477.99483.90476.76479.49477.430.73%736,822
Nov 11, 2025481.88484.84472.83476.01473.96-1.72%796,499
Nov 10, 2025477.36484.43475.89484.34482.262.32%972,070
Nov 7, 2025462.80479.70459.42473.34471.302.28%1,373,012
Nov 6, 2025461.03482.53461.00462.80460.815.38%1,781,075
Nov 5, 2025429.12442.00427.50439.18437.292.44%884,376
Nov 4, 2025431.69433.12426.79428.74426.90-2.05%775,311
Nov 3, 2025437.93441.64433.93437.71435.830.01%662,058
Oct 31, 2025437.87443.79436.16437.68435.80-0.09%667,996
Oct 30, 2025437.69449.21436.49438.09436.21-0.72%911,985
Oct 29, 2025419.14442.80418.77441.26439.366.51%1,594,898
Oct 28, 2025421.28422.66413.98414.30412.52-1.61%691,707
Oct 27, 2025425.90426.39417.13421.06419.25-0.09%714,856
Oct 24, 2025421.57423.52420.00421.45419.640.89%509,895
Oct 23, 2025410.93418.58409.79417.74415.942.39%709,369
Oct 22, 2025418.40419.89407.57407.98406.23-2.39%1,023,645
Oct 21, 2025412.00421.58410.91417.97416.170.96%1,106,964
Oct 20, 2025415.36417.04411.64414.01412.230.53%799,654
Oct 17, 2025418.40422.69405.82411.83410.06-2.56%1,741,815
Oct 16, 2025424.63426.09417.77422.67420.85-0.17%821,056
Oct 15, 2025421.47425.68416.27423.39421.571.62%863,662
Oct 14, 2025403.10421.28400.72416.65414.861.87%883,032
Oct 13, 2025420.00420.00408.25409.00407.24-0.99%1,080,834
Oct 10, 2025428.88430.45412.76413.08411.30-3.19%684,507
Oct 9, 2025434.65436.59423.50426.69424.86-2.21%595,356
Oct 8, 2025434.90437.40432.10436.35434.470.50%468,824
Oct 7, 2025437.52439.31430.79434.17432.30-1.07%822,275
Oct 6, 2025434.87440.51431.79438.88436.991.40%853,084
Oct 3, 2025432.52437.66429.17432.80430.940.05%931,475
Oct 2, 2025425.37433.00421.93432.59430.731.87%912,716
Oct 1, 2025419.93427.98418.65424.65422.820.54%693,963
Sep 30, 2025419.67423.12416.64422.37420.550.70%972,866
Sep 29, 2025420.85421.04415.20419.43417.630.33%878,151
Sep 26, 2025417.46421.00416.01418.04416.240.97%704,822
Sep 25, 2025413.53415.68410.22414.04412.26-0.94%848,512
Sep 24, 2025423.94426.57417.25417.98416.18-1.46%1,021,693
Sep 23, 2025427.00432.50423.00424.16422.34-0.16%818,849
Sep 22, 2025423.15426.95419.41424.85423.020.29%749,393
Sep 19, 2025426.43427.13420.62423.64421.82-0.64%1,594,146
Sep 18, 2025413.27428.96411.33426.39424.563.55%1,280,150
Sep 17, 2025417.30420.75407.96411.78410.01-0.88%1,047,788
Sep 16, 2025415.00416.92410.21415.44413.650.30%809,559
Sep 15, 2025411.71415.30409.12414.20412.420.96%880,959
Sep 12, 2025409.00413.77408.83410.27408.51-0.18%935,933
Sep 11, 2025405.00413.66402.87411.03409.261.42%875,556
Sep 10, 2025396.15405.85395.86405.27403.532.66%846,347
Sep 9, 2025396.68396.68390.11394.78393.08-0.66%514,195
Sep 8, 2025399.54400.31394.27397.40395.69-0.61%608,004
Sep 5, 2025403.56405.29397.15399.85398.13-0.27%864,186
Sep 4, 2025392.44401.57390.66400.93399.212.24%882,701
Sep 3, 2025394.73398.08389.52392.13390.44-0.78%680,568
Sep 2, 2025392.87395.89391.68395.23393.53-0.81%636,167
Aug 29, 2025399.05401.73395.29398.44396.73-0.87%593,469
Aug 28, 2025402.93403.40400.05401.92400.190.13%453,730
Aug 27, 2025396.50402.83396.50401.40399.670.74%533,066
Aug 26, 2025395.66399.28395.02398.46396.750.60%973,499
Aug 25, 2025401.20403.41395.77396.10394.40-1.54%495,646
Aug 22, 2025395.25405.87394.31402.30400.572.05%775,240
Aug 21, 2025394.00396.73391.38394.20390.51-0.54%736,515
Aug 20, 2025400.50403.07396.00396.35392.64-1.46%848,098
Aug 19, 2025403.41407.86400.66402.21398.450.06%618,265
Aug 18, 2025398.19402.55397.25401.95398.190.63%485,762
Aug 15, 2025404.95405.08397.51399.42395.68-1.33%701,354
Aug 14, 2025406.80406.80398.66404.80401.01-0.49%1,184,273
Aug 13, 2025399.40408.38395.83406.80403.001.94%983,808
Aug 12, 2025389.76399.09388.36399.06395.332.77%774,653
Aug 11, 2025392.00392.93386.30388.31384.680.33%839,880
Aug 8, 2025385.89391.56383.90387.03383.410.63%932,761
Aug 7, 2025385.94387.53379.41384.61381.010.77%1,275,582
Aug 6, 2025375.90382.54372.00381.68378.112.26%1,392,923
Aug 5, 2025375.00387.87364.14373.23369.743.22%1,898,940
Aug 4, 2025358.01362.34356.92361.59358.211.62%949,634
Aug 1, 2025360.63361.49354.68355.84352.51-3.20%882,046
Jul 31, 2025364.90370.51364.90367.62364.180.58%762,690
Jul 30, 2025367.46370.36363.39365.50362.08-0.23%916,766
Jul 29, 2025370.70370.94362.42366.34362.91-1.18%1,027,028
Jul 28, 2025369.66371.46366.07370.70367.230.32%805,904
Jul 25, 2025367.34369.99362.82369.52366.061.16%697,923
Jul 24, 2025360.00366.42356.05365.27361.850.91%1,124,664
Jul 23, 2025359.75363.50358.15361.98358.601.32%1,099,128
Jul 22, 2025345.00358.25344.02357.25353.913.66%1,453,413
Jul 21, 2025352.17354.36344.53344.62341.40-1.65%1,087,420
Jul 18, 2025349.07350.71345.79350.40347.120.64%915,554
Jul 17, 2025344.67349.18344.18348.17344.910.75%1,130,598