Cummins Inc. (CMI)
NYSE: CMI · Real-Time Price · USD
400.42
-4.38 (-1.08%)
Aug 15, 2025, 10:02 AM - Market open
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 406.80 | 406.80 | 398.66 | 404.80 | 404.80 | -0.49% | 1,166,502 |
| Aug 13, 2025 | 399.40 | 408.38 | 395.83 | 406.80 | 406.80 | 1.94% | 983,808 |
| Aug 12, 2025 | 389.76 | 399.09 | 388.36 | 399.06 | 399.06 | 2.77% | 774,653 |
| Aug 11, 2025 | 392.00 | 392.93 | 386.30 | 388.31 | 388.31 | 0.33% | 839,880 |
| Aug 8, 2025 | 385.89 | 391.56 | 383.90 | 387.03 | 387.03 | 0.63% | 932,761 |
| Aug 7, 2025 | 385.94 | 387.53 | 379.41 | 384.61 | 384.61 | 0.77% | 1,275,582 |
| Aug 6, 2025 | 375.90 | 382.54 | 372.00 | 381.68 | 381.68 | 2.26% | 1,392,923 |
| Aug 5, 2025 | 375.00 | 387.87 | 364.14 | 373.23 | 373.23 | 3.22% | 1,898,940 |
| Aug 4, 2025 | 358.01 | 362.34 | 356.92 | 361.59 | 361.59 | 1.62% | 949,634 |
| Aug 1, 2025 | 360.63 | 361.49 | 354.68 | 355.84 | 355.84 | -3.20% | 882,046 |
| Jul 31, 2025 | 364.90 | 370.51 | 364.90 | 367.62 | 367.62 | 0.58% | 762,690 |
| Jul 30, 2025 | 367.46 | 370.36 | 363.39 | 365.50 | 365.50 | -0.23% | 916,766 |
| Jul 29, 2025 | 370.70 | 370.94 | 362.42 | 366.34 | 366.34 | -1.18% | 1,027,028 |
| Jul 28, 2025 | 369.66 | 371.46 | 366.07 | 370.70 | 370.70 | 0.32% | 805,904 |
| Jul 25, 2025 | 367.34 | 369.99 | 362.82 | 369.52 | 369.52 | 1.16% | 697,923 |
| Jul 24, 2025 | 360.00 | 366.42 | 356.05 | 365.27 | 365.27 | 0.91% | 1,124,664 |
| Jul 23, 2025 | 359.75 | 363.50 | 358.15 | 361.98 | 361.98 | 1.32% | 1,099,128 |
| Jul 22, 2025 | 345.00 | 358.25 | 344.02 | 357.25 | 357.25 | 3.66% | 1,453,413 |
| Jul 21, 2025 | 352.17 | 354.36 | 344.53 | 344.62 | 344.62 | -1.65% | 1,087,420 |
| Jul 18, 2025 | 349.07 | 350.71 | 345.79 | 350.40 | 350.40 | 0.64% | 915,554 |
| Jul 17, 2025 | 344.67 | 349.18 | 344.18 | 348.17 | 348.17 | 0.75% | 1,130,598 |
| Jul 16, 2025 | 342.42 | 347.68 | 340.40 | 345.57 | 345.57 | 1.06% | 977,303 |
| Jul 15, 2025 | 341.88 | 342.97 | 339.74 | 341.94 | 341.94 | 0.51% | 1,177,799 |
| Jul 14, 2025 | 337.18 | 340.59 | 335.48 | 340.22 | 340.22 | 0.41% | 653,922 |
| Jul 11, 2025 | 338.26 | 341.06 | 334.70 | 338.82 | 338.82 | -0.36% | 632,089 |
| Jul 10, 2025 | 335.86 | 344.30 | 334.70 | 340.03 | 340.03 | 1.62% | 985,570 |
| Jul 9, 2025 | 333.12 | 335.45 | 329.42 | 334.60 | 334.60 | 1.16% | 987,902 |
| Jul 8, 2025 | 329.53 | 332.62 | 328.03 | 330.75 | 330.75 | 0.88% | 891,206 |
| Jul 7, 2025 | 330.63 | 332.71 | 325.25 | 327.85 | 327.85 | -1.20% | 747,253 |
| Jul 3, 2025 | 335.14 | 335.94 | 330.44 | 331.83 | 331.83 | -0.48% | 549,622 |
| Jul 2, 2025 | 331.10 | 333.92 | 328.00 | 333.44 | 333.44 | 1.16% | 755,650 |
| Jul 1, 2025 | 326.48 | 332.92 | 325.00 | 329.62 | 329.62 | 0.65% | 912,036 |
| Jun 30, 2025 | 325.53 | 329.14 | 322.45 | 327.50 | 327.50 | 0.55% | 878,922 |
| Jun 27, 2025 | 325.14 | 328.76 | 324.03 | 325.72 | 325.72 | 0.47% | 911,110 |
| Jun 26, 2025 | 321.06 | 325.20 | 319.37 | 324.20 | 324.20 | 1.71% | 1,003,981 |
| Jun 25, 2025 | 324.06 | 325.00 | 317.74 | 318.75 | 318.75 | -1.57% | 742,853 |
| Jun 24, 2025 | 320.02 | 324.66 | 317.77 | 323.85 | 323.85 | 2.37% | 669,084 |
| Jun 23, 2025 | 314.09 | 316.68 | 307.91 | 316.34 | 316.34 | 0.66% | 587,755 |
| Jun 20, 2025 | 317.27 | 317.92 | 313.99 | 314.26 | 314.26 | -0.23% | 1,222,166 |
| Jun 18, 2025 | 314.19 | 319.29 | 313.82 | 314.99 | 314.99 | 0.06% | 701,792 |
| Jun 17, 2025 | 319.70 | 320.06 | 314.29 | 314.80 | 314.80 | -2.33% | 619,239 |
| Jun 16, 2025 | 322.40 | 325.35 | 320.60 | 322.31 | 322.31 | 0.87% | 547,293 |
| Jun 13, 2025 | 321.74 | 324.64 | 317.96 | 319.53 | 319.53 | -1.60% | 554,108 |
| Jun 12, 2025 | 321.42 | 324.74 | 319.25 | 324.74 | 324.74 | 0.36% | 503,181 |
| Jun 11, 2025 | 327.91 | 327.91 | 322.70 | 323.58 | 323.58 | -1.04% | 543,612 |
| Jun 10, 2025 | 327.71 | 328.38 | 324.31 | 326.99 | 326.99 | 0.40% | 367,774 |
| Jun 9, 2025 | 328.26 | 328.57 | 325.05 | 325.68 | 325.68 | -0.27% | 546,948 |
| Jun 6, 2025 | 326.80 | 327.52 | 324.28 | 326.57 | 326.57 | 1.07% | 523,666 |
| Jun 5, 2025 | 323.78 | 325.44 | 321.23 | 323.12 | 323.12 | 0.09% | 550,966 |
| Jun 4, 2025 | 325.44 | 326.95 | 322.76 | 322.83 | 322.83 | -0.51% | 533,175 |