Cummins Inc. - CMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	425.37	432.59	432.59	433	421.93	912,716
October 01, 2025	419.93	424.65	424.65	427.98	418.65	694,000
September 30, 2025	419.67	422.37	422.37	423.12	416.64	972,866
September 29, 2025	420.85	419.43	419.43	421.04	415.2	878,200
September 26, 2025	417.46	418.04	418.04	421	416.01	704,822
September 25, 2025	413.53	414.04	414.04	415.68	410.22	848,512
September 24, 2025	423.94	417.98	417.98	426.85	417.25	1.02M
September 23, 2025	427	424.16	424.16	432.5	423	818,849
September 22, 2025	423.15	424.85	424.85	426.95	419.41	749,393
September 19, 2025	426.43	423.64	423.64	427.13	420.62	1.59M
September 18, 2025	413.27	426.39	426.39	428.96	411.33	1.28M
September 17, 2025	417.3	411.78	411.78	420.75	407.96	1.05M
September 16, 2025	415	415.44	415.44	416.92	410.21	809,600
September 15, 2025	411.71	414.2	414.2	415.3	409.12	881,000
September 12, 2025	409	410.27	410.27	413.77	408.83	935,933
September 11, 2025	405	411.03	411.03	413.66	402.87	875,556
September 10, 2025	396.15	405.27	405.27	405.85	395.86	846,347
September 09, 2025	396.68	394.78	394.78	396.68	390.11	510,676
September 08, 2025	399.54	397.4	397.4	400.31	394.27	608,004
September 05, 2025	403.99	399.85	399.85	405.29	397.15	864,151
September 04, 2025	392.44	400.93	400.93	401.57	390.66	882,701
September 03, 2025	394.73	392.13	392.13	398.08	389.52	680,568
September 02, 2025	392.87	395.23	395.23	395.89	391.68	636,167
August 29, 2025	399.05	398.44	398.44	401.73	395.29	593,500
August 28, 2025	402.93	401.92	401.92	403.4	400.05	453,730
August 27, 2025	396.5	401.4	401.4	402.83	396.5	533,066
August 26, 2025	395.66	398.46	398.46	399.28	395.02	973,500
August 25, 2025	401.2	396.1	396.1	403.41	395.77	495,646
August 22, 2025	395.25	402.3	402.3	405.87	394.31	775,240
August 21, 2025	394	394.2	392.2	396.73	391.38	736,515
August 20, 2025	400.5	396.35	394.34	403.07	396	848,098
August 19, 2025	403.41	402.21	400.17	407.86	400.66	618,265
August 18, 2025	398.19	401.95	399.91	402.55	397.25	485,800
August 15, 2025	404.95	399.42	399.42	405.08	397.51	701,354
August 14, 2025	406.8	404.8	404.8	406.8	398.66	1.18M
August 13, 2025	399.4	406.8	406.8	408.38	395.83	983,808
August 12, 2025	389.76	399.06	399.06	399.09	388.36	774,653
August 11, 2025	392	388.31	388.31	392.93	386.3	839,880
August 08, 2025	385.89	387.03	387.03	391.56	383.9	931,831
August 07, 2025	385.94	384.61	384.61	387.53	379.41	1.28M
August 06, 2025	375.9	381.68	381.68	382.54	372	1.39M
August 05, 2025	375	373.23	373.23	387.87	364.14	1.9M
August 04, 2025	358.01	361.59	361.59	362.34	356.92	949,634
August 01, 2025	360.63	355.84	355.84	361.49	354.68	882,046
July 31, 2025	364.9	367.62	367.62	370.51	364.9	762,700
July 30, 2025	367.46	365.5	365.5	370.36	363.39	916,766
July 29, 2025	370.7	366.34	366.34	370.94	362.42	1.03M
July 28, 2025	369.66	370.7	370.7	371.46	366.07	805,904
July 25, 2025	367.34	369.52	369.52	369.99	362.82	697,923
July 24, 2025	360	365.27	365.27	366.42	356.05	1.12M
July 23, 2025	359.75	361.98	361.98	363.5	358.15	1.1M
July 22, 2025	345	357.25	357.25	358.25	344.02	1.45M
July 21, 2025	352.17	344.62	344.62	354.36	344.53	1.09M
July 18, 2025	349.07	350.4	350.4	350.71	345.79	915,600
July 17, 2025	344.67	348.17	348.17	349.18	344.18	1.13M
July 16, 2025	342.42	345.57	345.57	347.68	340.4	977,303
July 15, 2025	341.88	341.94	341.94	342.97	339.74	1.18M
July 14, 2025	337.18	340.22	340.22	340.59	335.48	653,922
July 11, 2025	338.26	338.82	338.82	341.06	334.7	632,100
July 10, 2025	335.86	340.03	340.03	344.3	334.7	985,570

Cummins Inc. (CMI) NYSE