Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
330.46
+23.75 (7.74%)
May 12, 2025, 3:48 PM - Market open
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 323.14 | 330.72 | 321.50 | 329.75 | - | 7.51% | 764,432 |
| May 9, 2025 | 307.09 | 308.33 | 305.13 | 306.71 | 306.71 | 0.10% | 512,901 |
| May 8, 2025 | 301.76 | 309.55 | 300.93 | 306.41 | 306.41 | 2.84% | 790,045 |
| May 7, 2025 | 299.38 | 301.00 | 296.59 | 297.94 | 297.94 | -0.13% | 828,337 |
| May 6, 2025 | 300.00 | 303.42 | 297.37 | 298.34 | 298.34 | -1.31% | 694,641 |
| May 5, 2025 | 290.73 | 308.63 | 290.73 | 302.30 | 302.30 | 0.82% | 1,745,056 |
| May 2, 2025 | 301.38 | 303.64 | 298.28 | 299.85 | 299.85 | 1.69% | 1,327,518 |
| May 1, 2025 | 296.43 | 300.60 | 294.40 | 294.88 | 294.88 | 0.35% | 584,150 |
| Apr 30, 2025 | 289.42 | 294.53 | 284.23 | 293.84 | 293.84 | 0.23% | 783,289 |
| Apr 29, 2025 | 291.12 | 293.85 | 288.72 | 293.16 | 293.16 | -0.36% | 1,148,849 |
| Apr 28, 2025 | 293.05 | 297.69 | 292.61 | 294.22 | 294.22 | 0.33% | 845,196 |
| Apr 25, 2025 | 293.77 | 296.35 | 291.22 | 293.26 | 293.26 | -0.24% | 576,464 |
| Apr 24, 2025 | 284.57 | 295.08 | 282.77 | 293.96 | 293.96 | 3.63% | 711,241 |
| Apr 23, 2025 | 289.66 | 295.87 | 283.32 | 283.67 | 283.67 | 1.63% | 852,793 |
| Apr 22, 2025 | 277.83 | 280.00 | 273.97 | 279.11 | 279.11 | 1.79% | 1,225,581 |
| Apr 21, 2025 | 277.56 | 278.07 | 269.24 | 274.21 | 274.21 | -2.70% | 1,086,789 |
| Apr 17, 2025 | 282.96 | 285.33 | 280.80 | 281.81 | 281.81 | 0.45% | 624,085 |
| Apr 16, 2025 | 283.49 | 287.11 | 278.13 | 280.56 | 280.56 | -2.37% | 575,502 |
| Apr 15, 2025 | 287.89 | 292.17 | 285.73 | 287.36 | 287.36 | -0.42% | 593,996 |
| Apr 14, 2025 | 290.49 | 290.80 | 285.00 | 288.57 | 288.57 | 0.94% | 650,644 |
| Apr 11, 2025 | 277.53 | 286.77 | 272.57 | 285.88 | 285.88 | 1.47% | 722,757 |
| Apr 10, 2025 | 286.97 | 289.84 | 273.88 | 281.75 | 281.75 | -4.99% | 1,089,640 |
| Apr 9, 2025 | 264.33 | 299.58 | 262.49 | 296.55 | 296.55 | 11.02% | 1,426,851 |
| Apr 8, 2025 | 281.85 | 284.40 | 262.00 | 267.12 | 267.12 | -3.10% | 1,235,665 |
| Apr 7, 2025 | 266.75 | 286.72 | 260.02 | 275.67 | 275.67 | -0.70% | 1,903,463 |
| Apr 4, 2025 | 285.38 | 286.59 | 273.00 | 277.62 | 277.62 | -6.00% | 1,466,041 |
| Apr 3, 2025 | 308.11 | 308.11 | 294.30 | 295.35 | 295.35 | -7.70% | 1,594,645 |
| Apr 2, 2025 | 310.75 | 321.24 | 310.12 | 319.99 | 319.99 | 1.47% | 611,115 |
| Apr 1, 2025 | 313.99 | 316.92 | 306.89 | 315.36 | 315.36 | 0.61% | 774,658 |
| Mar 31, 2025 | 309.63 | 315.20 | 304.54 | 313.44 | 313.44 | -0.18% | 1,239,174 |
| Mar 28, 2025 | 322.25 | 323.67 | 312.11 | 314.02 | 314.02 | -2.91% | 727,855 |
| Mar 27, 2025 | 325.85 | 327.58 | 319.72 | 323.44 | 323.44 | -1.40% | 843,193 |
| Mar 26, 2025 | 331.55 | 333.46 | 326.61 | 328.02 | 328.02 | -0.86% | 562,168 |
| Mar 25, 2025 | 332.63 | 333.37 | 327.81 | 330.87 | 330.87 | -0.06% | 669,894 |
| Mar 24, 2025 | 325.34 | 331.48 | 325.34 | 331.08 | 331.08 | 2.79% | 775,741 |
| Mar 21, 2025 | 322.19 | 322.84 | 318.08 | 322.10 | 322.10 | -1.01% | 1,244,157 |
| Mar 20, 2025 | 324.00 | 328.11 | 321.98 | 325.40 | 325.40 | -0.54% | 885,938 |
| Mar 19, 2025 | 322.11 | 330.47 | 322.05 | 327.16 | 327.16 | 1.43% | 768,093 |
| Mar 18, 2025 | 320.45 | 324.35 | 318.15 | 322.55 | 322.55 | -1.10% | 1,016,222 |
| Mar 17, 2025 | 320.15 | 328.22 | 320.15 | 326.15 | 326.15 | 1.38% | 709,763 |
| Mar 14, 2025 | 317.59 | 322.37 | 315.00 | 321.70 | 321.70 | 2.81% | 927,608 |
| Mar 13, 2025 | 318.55 | 330.50 | 312.44 | 312.92 | 312.92 | -5.38% | 1,573,209 |
| Mar 12, 2025 | 335.89 | 339.23 | 328.68 | 330.71 | 330.71 | 0.40% | 1,194,064 |
| Mar 11, 2025 | 333.00 | 335.07 | 326.81 | 329.40 | 329.40 | -1.45% | 1,606,327 |
| Mar 10, 2025 | 337.60 | 339.95 | 330.74 | 334.24 | 334.24 | -2.31% | 1,345,923 |
| Mar 7, 2025 | 341.93 | 345.14 | 333.22 | 342.13 | 342.13 | -0.79% | 1,399,132 |
| Mar 6, 2025 | 344.65 | 351.34 | 342.43 | 344.86 | 344.86 | -0.71% | 850,380 |
| Mar 5, 2025 | 347.27 | 349.40 | 340.54 | 347.32 | 347.32 | - | 1,311,524 |
| Mar 4, 2025 | 350.09 | 352.72 | 341.42 | 347.32 | 347.32 | -2.43% | 856,199 |
| Mar 3, 2025 | 372.33 | 372.96 | 354.98 | 355.97 | 355.97 | -3.32% | 625,864 |