Cummins (CMI)

550.90
+0.00 (0.00%)
NYSE· Last Trade: Sep 3rd, 5:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cummins (CMI)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026545.00556.37542.70550.901,375,319550.90
9/01/2026557.90561.59550.02551.151,102,940551.15
8/31/2026565.48570.45558.50564.401,262,085564.40
8/28/2026576.96580.24561.47564.85767,513564.85
8/27/2026584.63586.19566.49573.871,003,725573.87
8/26/2026578.77581.68573.50578.14742,448578.14
8/25/2026583.54583.54569.50572.67742,305572.67
8/24/2026587.00587.71568.90571.621,250,213571.62
8/21/2026599.71602.02587.20587.68920,707587.68
8/20/2026604.21608.07592.03593.24921,328591.04
8/19/2026621.44621.45603.00608.37844,322606.11
8/18/2026629.05632.47617.65620.81792,942618.51
8/17/2026634.60644.81632.39641.16669,325638.78
8/14/2026634.75639.96628.25631.26577,959628.92
8/13/2026640.26641.17629.58631.61560,208629.27
8/12/2026648.00649.95636.00637.85800,049635.49
8/11/2026640.11648.63632.04632.95497,010630.60
8/10/2026649.37653.00632.39634.82679,812632.47
8/07/2026649.71650.29636.94644.26963,765641.87
8/06/2026644.46654.34637.48643.98811,624641.59
8/05/2026644.88661.01639.98650.251,464,324647.84
8/04/2026578.90640.82577.72635.962,535,152633.60
8/03/2026636.79652.50631.00648.851,306,829646.44
7/31/2026649.92651.73629.34634.20891,475631.85
7/30/2026629.07641.98619.08632.981,062,793630.63
7/29/2026634.23635.01597.35606.001,332,310603.75
7/28/2026650.03650.46628.97641.601,296,519639.22
7/27/2026664.19671.34642.10661.841,004,312659.39
7/24/2026665.03671.24657.75664.65677,250662.18
7/23/2026660.29671.33659.00665.03804,239662.56
7/22/2026654.74668.92650.00660.75630,980658.30
7/21/2026655.00663.14647.70660.45727,825658.00
7/20/2026652.00657.55638.30639.43818,108637.06
7/17/2026630.00654.99622.35648.481,122,961646.08
7/16/2026657.03669.10640.02647.831,102,211645.43
7/15/2026678.95679.13650.79666.13847,730663.66
7/14/2026683.67685.99664.29675.54776,632673.03
7/13/2026666.24675.00660.12664.39674,344661.93
7/10/2026672.16685.61669.73675.95572,907673.44
7/09/2026686.08691.73670.51673.39914,174670.89
7/08/2026655.00670.96651.78669.21872,239666.73
7/07/2026662.15666.97643.59660.141,038,254657.69
7/06/2026667.14679.55666.64678.24679,562675.73
7/02/2026683.00687.79653.95661.70879,609659.25
7/01/2026700.00701.38681.20682.32821,251679.79
6/30/2026696.90713.29692.75713.21817,475710.57
6/29/2026682.00702.30680.19691.09959,274688.53
6/26/2026709.06711.67681.86685.874,262,241683.33
6/25/2026707.91728.32707.69727.59914,908724.89
6/24/2026693.60708.31688.06694.87735,845692.29
6/23/2026700.88711.36685.26699.05873,172696.46
6/22/2026720.00731.54716.93724.931,079,421722.24
6/18/2026732.89737.76710.10716.862,075,234714.20
6/17/2026714.92733.48710.69717.781,851,791715.12
6/16/2026682.51707.34680.80699.971,312,503697.37
6/15/2026679.36688.00673.85679.71856,698677.19
6/12/2026664.00666.74655.68659.58595,351657.13
6/11/2026643.71659.15630.16655.691,021,064653.26
6/10/2026662.64667.30630.15630.521,087,497628.18
6/09/2026677.29684.21641.62669.23902,603666.75
6/08/2026668.07676.12662.66672.681,111,629670.18
6/05/2026669.54671.03650.65651.22981,865648.80
6/04/2026672.31686.85668.17678.10837,295675.59
6/03/2026674.82694.43671.91682.33895,259679.80