Cummins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	508.76	514.43	506.44	510.65	510.65	-0.02%	1,024,005
Dec 4, 2025	507.01	515.64	506.25	510.74	510.74	0.58%	902,724
Dec 3, 2025	500.69	508.37	496.34	507.81	507.81	1.26%	649,847
Dec 2, 2025	498.38	504.29	496.10	501.50	501.50	1.08%	801,872
Dec 1, 2025	494.94	501.47	493.50	496.15	496.15	-0.37%	751,897
Nov 28, 2025	496.60	500.17	495.34	497.98	497.98	0.18%	307,263
Nov 26, 2025	493.71	499.87	492.22	497.11	497.11	0.44%	591,338
Nov 25, 2025	489.45	495.11	482.63	494.94	494.94	1.92%	1,072,012
Nov 24, 2025	476.98	490.34	476.98	485.62	485.62	2.77%	1,944,960
Nov 21, 2025	463.56	476.34	457.00	472.51	472.51	1.57%	1,334,427
Nov 20, 2025	479.92	483.57	462.90	465.19	463.19	-1.71%	1,029,407
Nov 19, 2025	467.20	475.77	464.92	473.26	471.23	1.79%	1,242,755
Nov 18, 2025	452.50	468.99	450.10	464.92	462.92	1.96%	1,233,732
Nov 17, 2025	462.76	464.46	452.20	455.98	454.02	-1.43%	608,117
Nov 14, 2025	461.78	466.73	457.66	462.61	460.62	-1.04%	1,147,205
Nov 13, 2025	477.14	480.90	462.40	467.49	465.48	-2.50%	904,703
Nov 12, 2025	477.99	483.90	476.76	479.49	477.43	0.73%	736,822
Nov 11, 2025	481.88	484.84	472.83	476.01	473.96	-1.72%	796,499
Nov 10, 2025	477.36	484.43	475.89	484.34	482.26	2.32%	972,070
Nov 7, 2025	462.80	479.70	459.42	473.34	471.30	2.28%	1,373,012
Nov 6, 2025	461.03	482.53	461.00	462.80	460.81	5.38%	1,781,075
Nov 5, 2025	429.12	442.00	427.50	439.18	437.29	2.44%	884,376
Nov 4, 2025	431.69	433.12	426.79	428.74	426.90	-2.05%	775,311
Nov 3, 2025	437.93	441.64	433.93	437.71	435.83	0.01%	662,058
Oct 31, 2025	437.87	443.79	436.16	437.68	435.80	-0.09%	667,996
Oct 30, 2025	437.69	449.21	436.49	438.09	436.21	-0.72%	911,985
Oct 29, 2025	419.14	442.80	418.77	441.26	439.36	6.51%	1,594,898
Oct 28, 2025	421.28	422.66	413.98	414.30	412.52	-1.61%	691,707
Oct 27, 2025	425.90	426.39	417.13	421.06	419.25	-0.09%	714,856
Oct 24, 2025	421.57	423.52	420.00	421.45	419.64	0.89%	509,895
Oct 23, 2025	410.93	418.58	409.79	417.74	415.94	2.39%	709,369
Oct 22, 2025	418.40	419.89	407.57	407.98	406.23	-2.39%	1,023,645
Oct 21, 2025	412.00	421.58	410.91	417.97	416.17	0.96%	1,106,964
Oct 20, 2025	415.36	417.04	411.64	414.01	412.23	0.53%	799,654
Oct 17, 2025	418.40	422.69	405.82	411.83	410.06	-2.56%	1,741,815
Oct 16, 2025	424.63	426.09	417.77	422.67	420.85	-0.17%	821,056
Oct 15, 2025	421.47	425.68	416.27	423.39	421.57	1.62%	863,662
Oct 14, 2025	403.10	421.28	400.72	416.65	414.86	1.87%	883,032
Oct 13, 2025	420.00	420.00	408.25	409.00	407.24	-0.99%	1,080,834
Oct 10, 2025	428.88	430.45	412.76	413.08	411.30	-3.19%	684,507
Oct 9, 2025	434.65	436.59	423.50	426.69	424.86	-2.21%	595,356
Oct 8, 2025	434.90	437.40	432.10	436.35	434.47	0.50%	468,824
Oct 7, 2025	437.52	439.31	430.79	434.17	432.30	-1.07%	822,275
Oct 6, 2025	434.87	440.51	431.79	438.88	436.99	1.40%	853,084
Oct 3, 2025	432.52	437.66	429.17	432.80	430.94	0.05%	931,475
Oct 2, 2025	425.37	433.00	421.93	432.59	430.73	1.87%	912,716
Oct 1, 2025	419.93	427.98	418.65	424.65	422.82	0.54%	693,963
Sep 30, 2025	419.67	423.12	416.64	422.37	420.55	0.70%	972,866
Sep 29, 2025	420.85	421.04	415.20	419.43	417.63	0.33%	878,151
Sep 26, 2025	417.46	421.00	416.01	418.04	416.24	0.97%	704,822