Cummins (CMI)
646.63
-22.05 (-3.30%)
NYSE· Last Trade: May 31st, 11:58 PM EDT
Historical Prices For Cummins (CMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 665.87 | 672.95 | 646.20 | 646.63 | 1,473,533 | 646.63 |
| 5/28/2026 | 660.58 | 673.60 | 652.70 | 668.68 | 740,745 | 668.68 |
| 5/27/2026 | 673.27 | 674.12 | 658.65 | 667.85 | 732,239 | 667.85 |
| 5/26/2026 | 654.02 | 669.35 | 649.50 | 668.75 | 994,867 | 668.75 |
| 5/22/2026 | 647.91 | 656.15 | 628.09 | 639.55 | 1,107,082 | 639.55 |
| 5/21/2026 | 664.05 | 667.45 | 630.43 | 638.78 | 1,613,184 | 636.78 |
| 5/20/2026 | 659.84 | 673.70 | 656.42 | 669.87 | 684,660 | 667.77 |
| 5/19/2026 | 667.61 | 668.56 | 647.78 | 659.46 | 878,549 | 657.39 |
| 5/18/2026 | 694.75 | 694.75 | 670.36 | 677.87 | 1,034,695 | 675.75 |
| 5/15/2026 | 703.03 | 704.04 | 692.00 | 696.53 | 990,601 | 694.35 |
| 5/14/2026 | 710.19 | 717.96 | 707.30 | 716.45 | 795,760 | 714.21 |
| 5/13/2026 | 710.00 | 716.36 | 702.86 | 709.57 | 908,754 | 707.35 |
| 5/12/2026 | 696.58 | 707.00 | 688.00 | 704.56 | 931,586 | 702.35 |
| 5/11/2026 | 682.93 | 702.66 | 678.04 | 702.66 | 831,863 | 700.46 |
| 5/08/2026 | 689.71 | 693.31 | 676.90 | 679.55 | 907,299 | 677.42 |
| 5/07/2026 | 712.81 | 718.08 | 680.75 | 682.88 | 1,169,029 | 680.74 |
| 5/06/2026 | 691.50 | 717.33 | 689.69 | 715.76 | 1,296,694 | 713.52 |
| 5/05/2026 | 683.50 | 689.35 | 655.85 | 674.88 | 1,454,536 | 672.77 |
| 5/04/2026 | 656.06 | 669.06 | 653.74 | 656.73 | 1,191,487 | 654.67 |
| 5/01/2026 | 666.52 | 669.44 | 656.65 | 657.44 | 682,818 | 655.38 |
| 4/30/2026 | 650.47 | 674.75 | 649.21 | 671.01 | 879,881 | 668.91 |
| 4/29/2026 | 645.35 | 648.59 | 636.66 | 638.95 | 507,372 | 636.95 |
| 4/28/2026 | 654.07 | 654.30 | 637.11 | 642.45 | 624,651 | 640.44 |
| 4/27/2026 | 663.28 | 665.13 | 646.35 | 660.78 | 674,557 | 658.71 |
| 4/24/2026 | 656.68 | 663.38 | 646.44 | 660.75 | 527,196 | 658.68 |
| 4/23/2026 | 644.23 | 663.01 | 642.50 | 656.93 | 721,550 | 654.87 |
| 4/22/2026 | 649.51 | 650.37 | 638.47 | 639.22 | 885,096 | 637.22 |
| 4/21/2026 | 636.61 | 647.00 | 633.53 | 638.99 | 678,800 | 636.99 |
| 4/20/2026 | 626.83 | 636.67 | 622.76 | 636.61 | 870,951 | 634.62 |
| 4/17/2026 | 615.63 | 628.00 | 614.24 | 627.18 | 1,295,210 | 625.22 |
| 4/16/2026 | 597.67 | 609.02 | 586.61 | 608.89 | 988,476 | 606.98 |
| 4/15/2026 | 610.14 | 612.46 | 586.49 | 601.46 | 862,537 | 599.58 |
| 4/14/2026 | 620.00 | 620.48 | 612.52 | 615.56 | 503,173 | 613.63 |
| 4/13/2026 | 613.74 | 619.80 | 609.43 | 618.28 | 652,617 | 616.34 |
| 4/10/2026 | 616.30 | 620.78 | 612.62 | 616.14 | 612,616 | 614.21 |
| 4/09/2026 | 597.04 | 614.23 | 594.40 | 610.99 | 666,823 | 609.08 |
| 4/08/2026 | 581.00 | 596.95 | 581.00 | 596.65 | 866,915 | 594.78 |
| 4/07/2026 | 549.78 | 557.88 | 545.33 | 556.78 | 553,316 | 555.04 |
| 4/06/2026 | 547.50 | 552.41 | 541.66 | 551.99 | 437,162 | 550.26 |
| 4/02/2026 | 531.99 | 555.76 | 530.29 | 549.68 | 598,380 | 547.96 |
| 4/01/2026 | 549.86 | 556.95 | 543.48 | 550.09 | 744,000 | 548.37 |
| 3/31/2026 | 522.54 | 540.09 | 519.55 | 538.02 | 1,069,908 | 536.34 |
| 3/30/2026 | 528.93 | 530.77 | 510.05 | 511.70 | 914,648 | 510.10 |
| 3/27/2026 | 527.12 | 531.69 | 519.83 | 523.24 | 984,729 | 521.60 |
| 3/26/2026 | 545.17 | 550.28 | 528.33 | 530.00 | 1,024,846 | 528.34 |
| 3/25/2026 | 564.63 | 564.63 | 552.85 | 553.36 | 817,272 | 551.63 |
| 3/24/2026 | 541.04 | 558.00 | 541.04 | 554.75 | 683,131 | 553.01 |
| 3/23/2026 | 543.79 | 557.26 | 543.79 | 548.25 | 826,195 | 546.53 |
| 3/20/2026 | 539.15 | 542.71 | 525.56 | 533.54 | 1,178,899 | 531.87 |
| 3/19/2026 | 531.31 | 543.10 | 528.87 | 540.24 | 854,717 | 538.55 |
| 3/18/2026 | 547.88 | 550.20 | 540.65 | 543.29 | 624,841 | 541.59 |
| 3/17/2026 | 549.61 | 551.67 | 540.00 | 543.27 | 784,203 | 541.57 |
| 3/16/2026 | 541.71 | 549.25 | 540.27 | 545.03 | 634,186 | 543.32 |
| 3/13/2026 | 542.60 | 546.01 | 530.97 | 535.71 | 671,563 | 534.03 |
| 3/12/2026 | 546.53 | 550.21 | 537.42 | 538.75 | 962,565 | 537.06 |
| 3/11/2026 | 554.96 | 560.05 | 547.00 | 556.14 | 682,630 | 554.40 |
| 3/10/2026 | 555.22 | 570.00 | 551.48 | 558.71 | 1,260,359 | 556.96 |
| 3/09/2026 | 521.00 | 551.43 | 516.96 | 550.19 | 852,104 | 548.47 |
| 3/06/2026 | 541.08 | 546.70 | 537.02 | 539.23 | 896,336 | 537.54 |
| 3/05/2026 | 568.32 | 571.90 | 550.98 | 556.07 | 822,981 | 554.33 |
| 3/04/2026 | 570.64 | 579.61 | 565.23 | 574.06 | 1,086,668 | 572.26 |
| 3/03/2026 | 556.00 | 566.51 | 552.10 | 560.09 | 1,081,387 | 558.34 |
| 3/02/2026 | 573.86 | 583.03 | 563.02 | 580.37 | 943,822 | 578.55 |