NYSE : CMI
Cummins Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 500.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 68.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cummins Inc. (CMI) closed at 500.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 507.67 | 511.67 | 498.88 | 500.6 | 1,308,759 | +0.10% |
| 2026-10-30 | 505.16 | 512.17 | 497.8 | 500.09 | 1,431,870 | -3.46% |
| 2026-10-29 | 513 | 524.645 | 510.515 | 518.03 | 1,305,732 | -2.51% |
| 2026-10-28 | 536.34 | 537.97 | 525.49 | 531.39 | 758,096 | +0.15% |
| 2026-10-27 | 529.28 | 532.445 | 523.58 | 530.61 | 744,331 | +1.62% |
| 2026-10-26 | 520.14 | 527.437 | 516.89 | 522.13 | 784,747 | +0.91% |
| 2026-10-23 | 514.35 | 521.63 | 508.13 | 517.4 | 905,024 | -0.41% |
| 2026-10-22 | 531.29 | 534.035 | 512 | 519.53 | 1,306,364 | -4.18% |
| 2026-10-21 | 545 | 548.42 | 540.32 | 542.21 | 1,289,273 | +1.12% |
| 2026-10-20 | 515.78 | 539.23 | 513.433 | 536.22 | 1,400,415 | +2.70% |
| 2026-10-19 | 536.15 | 536.59 | 521.39 | 522.13 | 1,230,457 | -1.73% |
| 2026-10-16 | 529.98 | 539.99 | 527.095 | 531.33 | 1,255,647 | -0.26% |
| 2026-10-15 | 518.93 | 532.73 | 513.24 | 532.73 | 1,493,220 | +1.29% |
| 2026-10-14 | 524.19 | 528.48 | 519.6 | 525.96 | 1,213,720 | -0.64% |
| 2026-10-13 | 524.81 | 530.5 | 518.82 | 529.35 | 1,076,119 | +0.28% |
| 2026-10-12 | 522.93 | 531.48 | 522.12 | 527.86 | 1,233,188 | +0.85% |
| 2026-10-09 | 524.21 | 525.33 | 518.64 | 523.39 | 905,717 | +0.57% |
| 2026-10-08 | 514.03 | 522.115 | 512.02 | 520.4 | 1,005,902 | +0.60% |
| 2026-10-07 | 526.67 | 526.67 | 512.48 | 517.32 | 1,249,878 | -3.36% |
| 2026-10-06 | 527.37 | 540.49 | 525.5 | 535.31 | 785,515 | +2.28% |
| 2026-10-05 | 525.41 | 533.16 | 519.005 | 523.37 | 802,779 | -0.94% |
| 2026-10-02 | 524.73 | 531.255 | 521.42 | 528.32 | 1,045,941 | +2.19% |
| 2026-10-01 | 515 | 525.62 | 507.2 | 517 | 1,661,364 | +0.08% |
| 2026-09-30 | 523.35 | 523.38 | 515.02 | 516.57 | 1,092,336 | -0.92% |
| 2026-09-29 | 520.69 | 524.54 | 517.68 | 521.37 | 807,578 | +0.68% |
| 2026-09-28 | 522.74 | 525.35 | 514.72 | 517.84 | 950,178 | -1.38% |
| 2026-09-25 | 525.2 | 529.47 | 520 | 525.06 | 811,971 | +0.77% |
| 2026-09-24 | 519.94 | 524.08 | 515.25 | 521.07 | 1,186,228 | -0.68% |
| 2026-09-23 | 520.77 | 525.125 | 514.37 | 524.65 | 1,416,227 | -0.28% |
| 2026-09-22 | 531 | 532.29 | 520.97 | 526.13 | 1,076,705 | -1.62% |
| 2026-09-21 | 539.94 | 539.99 | 527.265 | 534.78 | 1,017,117 | +0.48% |
| 2026-09-18 | 524.97 | 532.64 | 522.87 | 532.23 | 1,718,384 | +1.59% |
| 2026-09-17 | 543.21 | 544.135 | 522.61 | 523.88 | 1,193,523 | -0.69% |
| 2026-09-16 | 541.64 | 543.46 | 519.085 | 527.5 | 1,452,794 | -1.96% |
| 2026-09-15 | 545.63 | 546.41 | 531.89 | 538.02 | 1,401,146 | -0.57% |
| 2026-09-14 | 531.38 | 542.99 | 526.49 | 541.1 | 1,230,658 | -2.81% |
| 2026-09-11 | 558.46 | 562.14 | 553.351 | 556.75 | 705,462 | +1.22% |
| 2026-09-10 | 553.72 | 557.67 | 544.81 | 550.03 | 1,115,802 | -0.85% |
| 2026-09-09 | 556.72 | 562.6 | 548.45 | 554.76 | 1,103,904 | -1.21% |
| 2026-09-08 | 565.05 | 567.59 | 560.53 | 561.55 | 770,184 | +0.14% |
| 2026-09-04 | 553.4 | 561.955 | 551.06 | 560.75 | 1,059,829 | +2.80% |
| 2026-09-03 | 553 | 553.845 | 543.89 | 545.5 | 1,585,197 | -0.98% |
| 2026-09-02 | 545 | 556.368 | 542.7 | 550.9 | 1,375,330 | -0.05% |
| 2026-09-01 | 557.9 | 561.59 | 550.02 | 551.15 | 1,102,072 | -2.35% |
| 2026-08-31 | 565.48 | 570.45 | 558.5 | 564.4 | 1,260,790 | -0.08% |
| 2026-08-28 | 576.96 | 580.239 | 561.47 | 564.85 | 767,511 | -1.57% |
| 2026-08-27 | 584.63 | 586.19 | 566.49 | 573.87 | 1,003,978 | -0.74% |
| 2026-08-26 | 578.77 | 581.68 | 573.5 | 578.14 | 742,512 | +0.96% |
| 2026-08-25 | 583.54 | 583.54 | 569.5 | 572.67 | 742,305 | +0.18% |
| 2026-08-24 | 587 | 587.71 | 568.9 | 571.62 | 1,250,222 | -2.73% |
| 2026-08-21 | 599.71 | 602.025 | 587.2 | 587.68 | 920,705 | -0.57% |
| 2026-08-20 | 604.21 | 608.07 | 592.03 | 593.24 | 921,339 | -2.49% |
| 2026-08-19 | 621.44 | 621.45 | 603 | 608.37 | 844,336 | -2.00% |
| 2026-08-18 | 629.05 | 632.47 | 617.65 | 620.81 | 793,050 | -3.17% |
| 2026-08-17 | 634.6 | 644.812 | 632.39 | 641.16 | 669,368 | +1.57% |
| 2026-08-14 | 634.745 | 639.96 | 628.245 | 631.26 | 577,957 | -0.06% |
| 2026-08-13 | 640.26 | 641.175 | 629.58 | 631.61 | 560,209 | -0.98% |
| 2026-08-12 | 648 | 649.95 | 636.005 | 637.85 | 800,058 | +0.77% |
| 2026-08-11 | 640.11 | 648.635 | 632.038 | 632.95 | 496,826 | -0.29% |
| 2026-08-10 | 649.37 | 653 | 632.39 | 634.82 | 679,857 | -1.47% |
| 2026-08-07 | 649.71 | 650.29 | 636.94 | 644.26 | 963,764 | +0.04% |
| 2026-08-06 | 644.46 | 654.34 | 637.48 | 643.98 | 811,674 | -0.96% |
| 2026-08-05 | 644.88 | 661.01 | 639.975 | 650.25 | 1,464,056 | +2.25% |
| 2026-08-04 | 578.9 | 640.82 | 577.718 | 635.96 | 2,535,187 | -1.99% |
| 2026-08-03 | 636.79 | 652.5 | 631 | 648.85 | 1,306,906 | +2.31% |
| 2026-07-31 | 649.92 | 651.73 | 629.34 | 634.2 | 891,474 | +0.19% |
| 2026-07-30 | 629.07 | 641.98 | 619.084 | 632.98 | 1,062,811 | +4.45% |
| 2026-07-29 | 634.23 | 635.01 | 597.35 | 606 | 1,332,321 | -5.55% |
| 2026-07-28 | 650.03 | 650.46 | 628.965 | 641.6 | 1,296,823 | -3.06% |
| 2026-07-27 | 664.19 | 671.34 | 642.095 | 661.84 | 1,004,316 | -0.42% |
| 2026-07-24 | 665.03 | 671.24 | 657.75 | 664.65 | 677,249 | -0.06% |
| 2026-07-23 | 660.29 | 671.334 | 659 | 665.03 | 804,254 | +0.65% |
| 2026-07-22 | 654.74 | 668.92 | 650 | 660.75 | 630,979 | +0.05% |
| 2026-07-21 | 655 | 663.14 | 647.7 | 660.45 | 725,364 | +3.29% |
| 2026-07-20 | 652 | 657.55 | 638.3 | 639.43 | 818,140 | -1.40% |
| 2026-07-17 | 630 | 654.99 | 622.35 | 648.48 | 1,122,959 | +0.10% |
| 2026-07-16 | 657.03 | 669.098 | 640.02 | 647.83 | 1,102,371 | -2.75% |
| 2026-07-15 | 678.95 | 679.13 | 650.79 | 666.13 | 847,729 | -1.39% |
| 2026-07-14 | 683.67 | 685.99 | 664.29 | 675.54 | 776,880 | +1.68% |
| 2026-07-13 | 666.24 | 675 | 660.12 | 664.39 | 674,356 | -1.71% |
| 2026-07-10 | 672.16 | 685.61 | 669.73 | 675.95 | 572,906 | +0.38% |
| 2026-07-09 | 686.08 | 691.73 | 670.51 | 673.39 | 914,208 | +0.62% |
| 2026-07-08 | 655 | 670.96 | 651.781 | 669.21 | 872,237 | +1.37% |
| 2026-07-07 | 662.15 | 666.97 | 643.59 | 660.14 | 1,038,571 | -2.67% |
| 2026-07-06 | 667.14 | 679.555 | 666.64 | 678.24 | 679,564 | +2.50% |
| 2026-07-02 | 683 | 687.79 | 653.95 | 661.7 | 879,608 | -3.02% |
| 2026-07-01 | 700 | 701.385 | 681.2 | 682.32 | 821,261 | -4.33% |
| 2026-06-30 | 696.9 | 713.29 | 692.754 | 713.21 | 817,493 | +3.20% |
| 2026-06-29 | 682 | 702.3 | 680.193 | 691.09 | 959,299 | +0.76% |
| 2026-06-26 | 709.06 | 711.67 | 681.86 | 685.87 | 4,262,240 | -5.73% |
| 2026-06-25 | 707.91 | 728.32 | 707.69 | 727.59 | 914,987 | +4.71% |
| 2026-06-24 | 693.6 | 708.31 | 688.061 | 694.87 | 735,875 | -0.60% |
| 2026-06-23 | 700.875 | 711.36 | 685.26 | 699.05 | 812,579 | -3.57% |
| 2026-06-22 | 720 | 731.54 | 716.93 | 724.93 | 1,079,422 | +1.13% |
| 2026-06-18 | 732.89 | 737.76 | 710.1 | 716.86 | 2,075,231 | -0.13% |
| 2026-06-17 | 714.92 | 733.481 | 710.69 | 717.78 | 1,851,842 | +2.54% |
| 2026-06-16 | 682.51 | 707.34 | 680.805 | 699.97 | 1,312,562 | +2.98% |
| 2026-06-15 | 679.36 | 688 | 673.852 | 679.71 | 856,698 | +3.05% |
| 2026-06-12 | 664 | 666.743 | 655.68 | 659.58 | 595,349 | +0.59% |
| 2026-06-11 | 643.71 | 659.15 | 630.16 | 655.69 | 1,021,066 | +3.99% |
| 2026-06-10 | 662.64 | 667.3 | 630.15 | 630.52 | 1,087,940 | -5.78% |
| 2026-06-09 | 677.29 | 684.21 | 641.62 | 669.23 | 902,644 | -0.51% |
| 2026-06-08 | 668.07 | 676.12 | 662.66 | 672.68 | 1,111,813 | +3.30% |
| 2026-06-05 | 669.54 | 671.03 | 650.65 | 651.22 | 981,864 | -3.96% |
| 2026-06-04 | 672.31 | 686.85 | 668.175 | 678.1 | 837,311 | -0.62% |
| 2026-06-03 | 674.82 | 694.435 | 671.91 | 682.33 | 895,276 | +1.44% |
| 2026-06-02 | 650.17 | 674.02 | 648.62 | 672.67 | 1,068,470 | +4.53% |
| 2026-06-01 | 638.77 | 645.01 | 628.62 | 643.5 | 907,290 | -0.48% |
| 2026-05-29 | 665.87 | 672.95 | 646.2 | 646.63 | 1,473,532 | -3.30% |
| 2026-05-28 | 660.58 | 673.6 | 652.7 | 668.68 | 740,764 | +0.12% |
| 2026-05-27 | 673.27 | 674.12 | 658.65 | 667.85 | 732,237 | -0.13% |
| 2026-05-26 | 654.02 | 669.35 | 649.5 | 668.75 | 994,907 | +4.57% |
| 2026-05-22 | 647.91 | 656.15 | 628.09 | 639.55 | 1,107,080 | +0.44% |
| 2026-05-21 | 664.05 | 667.45 | 630.43 | 638.78 | 1,613,305 | -4.64% |
| 2026-05-20 | 659.84 | 673.7 | 656.42 | 669.87 | 684,658 | +1.58% |
| 2026-05-19 | 667.61 | 668.56 | 647.78 | 659.46 | 878,551 | -2.72% |
| 2026-05-18 | 694.75 | 694.75 | 670.355 | 677.87 | 1,034,696 | -2.68% |
| 2026-05-15 | 703.03 | 704.045 | 692 | 696.53 | 990,599 | -2.78% |
| 2026-05-14 | 710.19 | 717.96 | 707.3 | 716.45 | 795,801 | +0.97% |
| 2026-05-13 | 710 | 716.36 | 702.86 | 709.57 | 908,989 | +0.71% |