Cummins Inc. - CMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	591.16	593.28	593.28	602.44	588.58	935,514
February 19, 2026	591.78	596.91	594.91	597.48	586.66	772,700
February 18, 2026	595.45	593	591.01	602.56	589.58	1.05M
February 17, 2026	602.59	595.66	595.66	602.59	585.75	772,593
February 13, 2026	589.95	601.01	601.01	608.99	585.92	992,659
February 12, 2026	599.63	588.79	588.79	606.86	580.96	996,657
February 11, 2026	599.16	598.73	598.73	607.89	591.39	870,125
February 10, 2026	601.99	588.07	588.07	603.99	583.62	1.1M
February 09, 2026	580.15	601.38	601.38	603.08	575.89	1.36M
February 06, 2026	549.82	577.73	577.73	577.73	545	2.62M
February 05, 2026	564.57	540.65	540.65	569.83	527.4	2.99M
February 04, 2026	605.93	605.63	605.63	617.98	590	1.44M
February 03, 2026	598	602.69	602.69	612.1	596.38	919,400
February 02, 2026	577.83	595.13	595.13	595.25	576	960,064
January 30, 2026	575.19	578.82	578.82	583.82	569.93	996,673
January 29, 2026	582.93	583.94	583.94	592.53	574.58	960,500
January 28, 2026	578.53	577.86	577.86	582.79	570.99	533,279
January 27, 2026	571.36	576.23	576.23	577.46	566	762,500
January 26, 2026	569.6	569.96	569.96	572.99	564.01	1.04M
January 23, 2026	584.08	571.78	571.78	584.08	570.72	894,117
January 22, 2026	585.09	583.07	583.07	587.55	579.36	630,900
January 21, 2026	573.36	582.04	582.04	584.7	567.4	756,183
January 20, 2026	570.05	565.8	565.8	576.47	563.5	739,324
January 16, 2026	575.7	578.94	578.94	583.08	575.5	1.75M
January 15, 2026	570.72	574.84	574.84	580	569.38	637,001
January 14, 2026	567.44	565.18	565.18	569.55	558.79	638,953
January 13, 2026	563.99	567.44	567.44	569.68	563.5	852,050
January 12, 2026	551.16	562.18	562.18	562.8	546.27	704,700
January 09, 2026	545	552.09	552.09	554.15	543	768,529
January 08, 2026	539.09	544.49	544.49	547.33	538.53	806,129
January 07, 2026	545.89	539.03	539.03	547.22	537.7	873,342
January 06, 2026	535	546.76	546.76	547.43	533.92	936,855
January 05, 2026	526.15	531.7	531.7	533.04	524.75	811,074
January 02, 2026	510.45	522.03	522.03	523.76	510	649,578
December 31, 2025	515.32	510.45	510.45	515.32	510.19	415,100
December 30, 2025	515.7	513.61	513.61	516.4	512.22	386,036
December 29, 2025	516.59	514.64	514.64	517.99	513.24	464,083
December 26, 2025	517.6	519.12	519.12	520.19	516.2	247,248
December 24, 2025	517.71	517.6	517.6	520.53	515.25	189,400
December 23, 2025	519.03	517.09	517.09	520.05	516.32	496,413
December 22, 2025	517.92	519.28	519.28	521.8	512.88	842,900
December 19, 2025	506.64	506.72	506.72	514.94	503.63	1.96M
December 18, 2025	504.1	500.61	500.61	506.04	498.47	929,626
December 17, 2025	514.7	497.44	497.44	518.74	495.49	1.76M
December 16, 2025	516.4	514.53	514.53	520.05	511.31	539,849
December 15, 2025	513.33	517.25	517.25	518.74	507.03	751,971
December 12, 2025	523.66	510.05	510.05	525.48	504.1	1.07M
December 11, 2025	521.83	523.41	523.41	524.38	513.49	869,500
December 10, 2025	502.69	524.53	524.53	526.5	499.28	1.18M
December 09, 2025	505.62	500.16	500.16	508.1	499.28	775,916
December 08, 2025	510.94	507.7	507.7	515.83	505.84	896,102
December 05, 2025	508.76	510.62	510.62	514.43	506.44	741,358
December 04, 2025	507.52	510.74	510.74	515.3	506.4	907,662
December 03, 2025	500.69	507.81	507.81	508.37	496.34	676,664
December 02, 2025	498.38	501.5	501.5	504.29	496.1	805,789
December 01, 2025	494.94	496.15	496.15	501.47	493.5	795,696
November 28, 2025	496.6	497.98	497.98	500.17	495.34	307,327
November 26, 2025	493.71	497.11	497.11	499.87	492.22	595,944
November 25, 2025	489.45	494.94	494.94	495.11	482.63	1.07M
November 24, 2025	476.98	485.62	485.62	490.34	476.98	2.13M

Cummins Inc. (CMI) NYSE