Cummins Inc. - CMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	463.56	472.51	472.51	476.34	457	1.39M
November 20, 2025	479.92	465.19	465.19	483.57	462.9	1.03M
November 19, 2025	467.2	473.26	473.26	475.77	464.92	1.24M
November 18, 2025	452.5	464.92	464.92	468.99	450.1	1.23M
November 17, 2025	462.76	455.98	455.98	464.46	452.2	608,117
November 14, 2025	461.78	462.61	462.61	466.73	457.66	1.15M
November 13, 2025	477.14	467.49	467.49	480.9	462.4	903,449
November 12, 2025	477.99	479.49	479.49	483.9	476.76	736,800
November 11, 2025	481.88	476.01	476.01	484.84	472.83	796,500
November 10, 2025	477.36	484.34	484.34	484.43	475.89	972,000
November 07, 2025	462.8	473.34	473.34	479.7	459.42	1.37M
November 06, 2025	461.03	462.8	462.8	482.53	461	1.78M
November 05, 2025	429.12	439.18	439.18	442	427.5	884,400
November 04, 2025	431.69	428.74	428.74	433.12	426.79	775,311
November 03, 2025	437.93	437.71	437.71	441.64	433.93	662,100
October 31, 2025	437.87	437.68	437.68	443.79	436.16	668,000
October 30, 2025	437.69	438.09	438.09	449.21	436.49	911,985
October 29, 2025	419.14	441.26	441.26	442.8	418.77	1.59M
October 28, 2025	421.28	414.3	414.3	422.66	413.98	691,707
October 27, 2025	425.9	421.06	421.06	426.39	417.13	714,856
October 24, 2025	421.57	421.45	421.45	423.52	420	509,174
October 23, 2025	410.93	417.74	417.74	418.54	409.79	708,628
October 22, 2025	418.4	407.98	407.98	419.89	407.57	1.02M
October 21, 2025	412	417.97	417.97	421.58	410.91	1.11M
October 20, 2025	415.36	414.01	414.01	417.04	411.64	799,700
October 17, 2025	418.4	411.83	411.83	422.69	405.82	1.74M
October 16, 2025	424.63	422.67	422.67	426.09	417.77	821,056
October 15, 2025	421.47	423.39	423.39	425.68	416.27	863,700
October 14, 2025	403.1	416.65	416.65	421.28	400.72	883,032
October 13, 2025	420	409	409	420	408.25	1.08M
October 10, 2025	428.88	413.08	413.08	430.45	412.76	684,507
October 09, 2025	434.65	426.69	426.69	436.59	423.5	595,356
October 08, 2025	434.9	436.35	436.35	437.4	432.1	468,824
October 07, 2025	437.52	434.17	434.17	439.31	430.79	822,300
October 06, 2025	434.87	438.88	438.88	440.51	431.79	853,084
October 03, 2025	432.52	432.8	432.8	437.66	429.17	931,500
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

Cummins Inc. (CMI) NYSE