Home

Cummins (CMI)

398.44
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cummins (CMI)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025399.05401.73395.29398.44593,471398.44
8/28/2025402.93403.40400.05401.92453,729401.92
8/27/2025396.50402.83396.50401.40533,067401.40
8/26/2025395.66399.28395.02398.46973,490398.46
8/25/2025401.20403.41395.77396.10542,617396.10
8/22/2025395.25405.87394.31402.30775,241402.30
8/21/2025394.00396.73391.38394.20736,530392.20
8/20/2025400.50403.07396.00396.35848,099394.34
8/19/2025403.41407.86400.66402.21618,256400.17
8/18/2025398.19402.55397.25401.95485,763399.91
8/15/2025404.95405.08397.51399.42701,356397.39
8/14/2025406.80406.80398.66404.801,184,218402.75
8/13/2025399.40408.38395.83406.80983,649404.74
8/12/2025389.76399.09388.36399.06774,637397.04
8/11/2025392.00392.93386.30388.31839,861386.34
8/08/2025385.89391.56383.90387.03932,762385.07
8/07/2025385.94387.52379.41384.611,275,352382.66
8/06/2025375.90382.54372.00381.681,392,925379.74
8/05/2025375.00387.87364.14373.231,898,935371.34
8/04/2025358.01362.34356.92361.59949,574359.75
8/01/2025360.63361.49354.68355.84882,047354.04
7/31/2025364.90370.51364.90367.62762,687365.75
7/30/2025367.46370.36363.39365.50916,706363.65
7/29/2025370.70370.94362.42366.341,027,030364.48
7/28/2025369.66371.46366.07370.70805,922368.82
7/25/2025367.34369.99362.82369.52697,925367.64
7/24/2025360.00366.42356.05365.271,124,648363.42
7/23/2025359.75363.50358.15361.981,099,130360.14
7/22/2025345.00358.25344.02357.251,453,378355.44
7/21/2025352.17354.36344.53344.621,087,417342.87
7/18/2025349.07350.71345.79350.40915,556348.62
7/17/2025344.67349.18344.18348.171,130,599346.40
7/16/2025342.42347.68340.39345.57977,287343.82
7/15/2025341.88342.97339.74341.941,177,788340.20
7/14/2025337.18340.58335.48340.22653,923338.49
7/11/2025338.26341.06334.70338.82632,090337.10
7/10/2025335.86344.30334.70340.03985,571338.31
7/09/2025333.12335.45329.42334.60987,904332.90
7/08/2025329.53332.62328.02330.75891,205329.07
7/07/2025330.63332.71325.25327.85747,239326.19
7/03/2025335.14335.94330.44331.83549,623330.15
7/02/2025331.10333.92328.00333.44755,651331.75
7/01/2025326.48332.92325.00329.62912,149327.95
6/30/2025325.53329.14322.45327.50878,903325.84
6/27/2025325.14328.75324.03325.72911,111324.07
6/26/2025321.06325.20319.37324.201,003,982322.56
6/25/2025324.06325.00317.74318.75742,855317.13
6/24/2025320.02324.65317.76323.85669,085322.21
6/23/2025314.09316.68307.90316.34587,757314.74
6/20/2025317.27317.92313.99314.261,222,167312.67
6/18/2025314.19319.29313.82314.99701,793313.39
6/17/2025319.70320.06314.29314.80619,661313.20
6/16/2025322.40325.35320.60322.31547,282320.68
6/13/2025321.74324.64317.95319.53554,120317.91
6/12/2025321.42324.74319.25324.74503,180323.09
6/11/2025327.91327.91322.70323.58543,610321.94
6/10/2025327.71328.38324.31326.99367,775325.33
6/09/2025328.26328.57325.05325.68546,950324.03
6/06/2025326.80327.52324.28326.57523,667324.91
6/05/2025323.78325.44321.23323.12550,967321.48
6/04/2025325.44326.95322.76322.83533,177321.19
6/03/2025317.80325.85316.32324.47875,806322.82
6/02/2025321.45321.45314.11317.24809,201315.63