Cummins Inc. CMI
NYSE · United States · Producer Manufacturing
$516.57-4.80 (-0.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $516.57 | -0.92% | $523.35 | $523.38 | $515.02 | 1.09M |
| 2026-09-29 | $521.37 | +0.68% | $520.69 | $524.54 | $517.68 | 807.50K |
| 2026-09-28 | $517.84 | -1.38% | $522.74 | $525.35 | $514.72 | 950.20K |
| 2026-09-25 | $525.06 | +0.77% | $525.20 | $529.47 | $520.00 | 812.00K |
| 2026-09-24 | $521.07 | -0.68% | $519.94 | $524.08 | $515.25 | 1.19M |
| 2026-09-23 | $524.65 | -0.28% | $520.77 | $525.13 | $514.37 | 1.42M |
| 2026-09-22 | $526.13 | -1.62% | $531.00 | $532.29 | $520.97 | 1.08M |
| 2026-09-21 | $534.78 | +0.48% | $539.94 | $539.99 | $527.27 | 1.02M |
| 2026-09-18 | $532.23 | +1.59% | $524.97 | $532.64 | $522.87 | 1.72M |
| 2026-09-17 | $523.88 | -0.69% | $543.21 | $544.14 | $522.61 | 1.19M |
| 2026-09-16 | $527.50 | -1.96% | $541.64 | $543.46 | $519.09 | 1.45M |
| 2026-09-15 | $538.02 | -0.57% | $545.63 | $546.41 | $531.89 | 1.40M |
| 2026-09-14 | $541.10 | -2.81% | $531.38 | $542.99 | $526.49 | 1.23M |
| 2026-09-11 | $556.75 | +1.22% | $558.46 | $562.14 | $553.35 | 705.40K |
| 2026-09-10 | $550.03 | -0.85% | $553.72 | $557.67 | $544.81 | 1.12M |
| 2026-09-09 | $554.76 | -1.21% | $556.72 | $562.60 | $548.45 | 1.10M |
| 2026-09-08 | $561.55 | +0.14% | $565.05 | $567.59 | $560.53 | 770.20K |
| 2026-09-04 | $560.75 | +2.80% | $553.40 | $561.96 | $551.06 | 1.06M |
| 2026-09-03 | $545.50 | -0.98% | $553.00 | $553.85 | $543.89 | 1.59M |
| 2026-09-02 | $550.90 | -0.05% | $545.00 | $556.37 | $542.70 | 1.38M |
| 2026-09-01 | $551.15 | -2.35% | $557.90 | $561.59 | $550.02 | 1.10M |
| 2026-08-31 | $564.40 | -0.08% | $565.48 | $570.45 | $558.50 | 1.26M |
| 2026-08-28 | $564.85 | -1.57% | $576.96 | $580.24 | $561.47 | 767.50K |
| 2026-08-27 | $573.87 | -0.74% | $584.63 | $586.19 | $566.49 | 1.00M |
| 2026-08-26 | $578.14 | +0.96% | $578.77 | $581.68 | $573.50 | 742.40K |
| 2026-08-25 | $572.67 | +0.18% | $583.54 | $583.54 | $569.50 | 742.30K |
| 2026-08-24 | $571.62 | -2.73% | $587.00 | $587.71 | $568.90 | 1.25M |
| 2026-08-21 | $587.68 | -0.94% | $599.71 | $602.03 | $587.20 | 920.70K |
| 2026-08-20 | $593.24 | -2.49% | $604.21 | $608.07 | $592.03 | 921.10K |
| 2026-08-19 | $608.37 | -2.00% | $621.44 | $621.45 | $603.00 | 844.20K |
| 2026-08-18 | $620.81 | -3.17% | $629.05 | $632.47 | $617.65 | 792.90K |
| 2026-08-17 | $641.16 | +1.57% | $634.60 | $644.81 | $632.39 | 669.30K |
| 2026-08-14 | $631.26 | -0.06% | $634.75 | $639.96 | $628.25 | 578.00K |
| 2026-08-13 | $631.61 | -0.98% | $640.26 | $641.18 | $629.58 | 559.90K |
| 2026-08-12 | $637.85 | +0.77% | $648.00 | $649.95 | $636.01 | 800.00K |
| 2026-08-11 | $632.95 | -0.29% | $640.11 | $648.64 | $632.04 | 496.80K |
| 2026-08-10 | $634.82 | -1.47% | $649.37 | $653.00 | $632.39 | 679.60K |
| 2026-08-07 | $644.26 | +0.04% | $649.71 | $650.29 | $636.94 | 963.70K |
| 2026-08-06 | $643.98 | -0.96% | $644.46 | $654.34 | $637.48 | 811.60K |
| 2026-08-05 | $650.25 | +2.25% | $644.88 | $661.01 | $639.98 | 1.46M |
| 2026-08-04 | $635.96 | -1.99% | $578.90 | $640.82 | $577.72 | 2.54M |
| 2026-08-03 | $648.85 | +2.31% | $636.79 | $652.50 | $631.00 | 1.31M |
| 2026-07-31 | $634.20 | +0.19% | $649.92 | $651.73 | $629.34 | 891.20K |
| 2026-07-30 | $632.98 | +4.45% | $629.07 | $641.98 | $619.08 | 1.06M |
| 2026-07-29 | $606.00 | -5.55% | $634.23 | $635.01 | $597.35 | 1.33M |
| 2026-07-28 | $641.60 | -3.06% | $650.03 | $650.46 | $628.97 | 1.30M |
| 2026-07-27 | $661.84 | -0.42% | $664.19 | $671.34 | $642.10 | 1.00M |
| 2026-07-24 | $664.65 | -0.06% | $665.03 | $671.24 | $657.75 | 677.10K |
| 2026-07-23 | $665.03 | +0.65% | $660.29 | $671.33 | $659.00 | 804.20K |
| 2026-07-22 | $660.75 | +0.05% | $654.74 | $668.92 | $650.00 | 630.90K |
| 2026-07-21 | $660.45 | +3.29% | $655.00 | $663.14 | $647.70 | 725.30K |
| 2026-07-20 | $639.43 | -1.40% | $652.00 | $657.55 | $638.30 | 818.10K |
| 2026-07-17 | $648.48 | +0.10% | $630.00 | $654.99 | $622.35 | 1.12M |
| 2026-07-16 | $647.83 | -2.75% | $657.03 | $669.10 | $640.02 | 1.10M |
| 2026-07-15 | $666.13 | -1.39% | $678.95 | $679.13 | $650.79 | 847.70K |
| 2026-07-14 | $675.54 | +1.68% | $683.67 | $685.99 | $664.29 | 776.60K |
| 2026-07-13 | $664.39 | -1.71% | $666.24 | $675.00 | $660.12 | 674.10K |
| 2026-07-10 | $675.95 | +0.38% | $672.16 | $685.61 | $669.73 | 572.90K |
| 2026-07-09 | $673.39 | +0.62% | $686.08 | $691.73 | $670.51 | 914.10K |
| 2026-07-08 | $669.21 | +1.37% | $655.00 | $670.96 | $651.78 | 872.20K |
| 2026-07-07 | $660.14 | -2.67% | $662.15 | $666.97 | $643.59 | 1.04M |
| 2026-07-06 | $678.24 | +2.50% | $667.14 | $679.56 | $666.64 | 679.50K |
| 2026-07-02 | $661.70 | -3.02% | $683.00 | $687.79 | $653.95 | 879.60K |
| 2026-07-01 | $682.32 | -4.33% | $700.00 | $701.39 | $681.20 | 821.20K |
| 2026-06-30 | $713.21 | +3.20% | $696.90 | $713.29 | $692.75 | 817.30K |
| 2026-06-29 | $691.09 | +0.76% | $682.00 | $702.30 | $680.19 | 959.30K |
| 2026-06-26 | $685.87 | -5.73% | $709.06 | $711.67 | $681.86 | 4.26M |
| 2026-06-25 | $727.59 | +4.71% | $707.91 | $728.32 | $707.69 | 914.70K |
| 2026-06-24 | $694.87 | -0.60% | $693.60 | $708.31 | $688.06 | 735.90K |
| 2026-06-23 | $699.05 | -3.57% | $700.88 | $711.36 | $685.26 | 812.50K |
| 2026-06-22 | $724.93 | +1.13% | $720.00 | $731.54 | $716.93 | 1.08M |
| 2026-06-18 | $716.86 | -0.13% | $732.89 | $737.76 | $710.10 | 2.08M |
| 2026-06-17 | $717.78 | +2.54% | $714.92 | $733.48 | $710.69 | 1.85M |
| 2026-06-16 | $699.97 | +2.98% | $682.51 | $707.34 | $680.81 | 1.31M |
| 2026-06-15 | $679.71 | +3.05% | $679.36 | $688.00 | $673.85 | 856.70K |
| 2026-06-12 | $659.58 | +0.59% | $664.00 | $666.74 | $655.68 | 595.30K |
| 2026-06-11 | $655.69 | +3.99% | $643.71 | $659.15 | $630.16 | 1.02M |
| 2026-06-10 | $630.52 | -5.78% | $662.64 | $667.30 | $630.15 | 1.09M |
| 2026-06-09 | $669.23 | -0.51% | $677.29 | $684.21 | $641.62 | 902.60K |
| 2026-06-08 | $672.68 | +3.30% | $668.07 | $676.12 | $662.66 | 1.11M |
| 2026-06-05 | $651.22 | -3.96% | $669.54 | $671.03 | $650.65 | 981.80K |
| 2026-06-04 | $678.10 | -0.62% | $672.31 | $686.85 | $668.18 | 837.20K |
| 2026-06-03 | $682.33 | +1.44% | $674.82 | $694.44 | $671.91 | 895.20K |
| 2026-06-02 | $672.67 | +4.53% | $650.17 | $674.02 | $648.62 | 1.07M |
| 2026-06-01 | $643.50 | -0.48% | $638.77 | $645.01 | $628.62 | 906.90K |
| 2026-05-29 | $646.63 | -3.30% | $665.87 | $672.95 | $646.20 | 1.47M |
| 2026-05-28 | $668.68 | +0.12% | $660.58 | $673.60 | $652.70 | 740.40K |
| 2026-05-27 | $667.85 | -0.13% | $673.27 | $674.12 | $658.65 | 732.20K |
| 2026-05-26 | $668.75 | +4.57% | $654.02 | $669.35 | $649.50 | 994.80K |
| 2026-05-22 | $639.55 | +0.12% | $647.91 | $656.15 | $628.09 | 1.11M |