Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cummins (CMI)

538.02
+26.32 (5.14%)
NYSE · Last Trade: Apr 1st, 1:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cummins (CMI)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026522.54540.09519.55538.021,069,908538.02
3/30/2026528.93530.77510.05511.70914,648511.70
3/27/2026527.12531.69519.83523.24984,729523.24
3/26/2026545.17550.28528.33530.001,024,846530.00
3/25/2026564.63564.63552.85553.36817,272553.36
3/24/2026541.04558.00541.04554.75683,131554.75
3/23/2026543.79557.26543.79548.25826,195548.25
3/20/2026539.15542.71525.56533.541,178,899533.54
3/19/2026531.31543.10528.87540.24854,717540.24
3/18/2026547.88550.20540.65543.29624,841543.29
3/17/2026549.61551.67540.00543.27784,203543.27
3/16/2026541.71549.25540.27545.03634,186545.03
3/13/2026542.60546.01530.97535.71671,563535.71
3/12/2026546.53550.21537.42538.75962,565538.75
3/11/2026554.96560.05547.00556.14682,630556.14
3/10/2026555.22570.00551.48558.711,260,359558.71
3/09/2026521.00551.43516.96550.19852,104550.19
3/06/2026541.08546.70537.02539.23896,336539.23
3/05/2026568.32571.90550.98556.07822,981556.07
3/04/2026570.64579.61565.23574.061,086,668574.06
3/03/2026556.00566.51552.10560.091,081,387560.09
3/02/2026573.86583.03563.02580.37943,822580.37
2/27/2026578.54584.58575.26583.871,688,297583.87
2/26/2026594.32598.19578.31588.11797,743588.11
2/25/2026605.00607.55590.82594.41918,020594.41
2/24/2026587.00600.69587.00600.48677,123600.48
2/23/2026589.65593.07581.72587.36777,356587.36
2/20/2026591.16602.44588.58593.28935,515593.28
2/19/2026591.78597.48586.66596.91772,753596.91
2/18/2026595.45602.56589.58593.001,053,412593.00
2/17/2026602.59602.59585.75595.66771,700595.66
2/13/2026589.95608.99585.92601.01992,660601.01
2/12/2026599.63606.86580.96588.79996,505588.79
2/11/2026598.88607.89591.10598.901,049,689598.90
2/10/2026601.99603.99583.62588.071,103,606588.07
2/09/2026580.15603.08575.89601.381,355,779601.38
2/06/2026549.82577.73545.00577.732,618,483577.73
2/05/2026564.57569.83527.40540.653,012,218540.65
2/04/2026605.93617.98590.00605.631,437,081605.63
2/03/2026598.00612.10596.38602.69918,890602.69
2/02/2026577.83595.25576.00595.13959,986595.13
1/30/2026575.19583.82569.93578.82996,675578.82
1/29/2026582.93592.53574.58583.94960,467583.94
1/28/2026578.53582.79570.99577.86533,216577.86
1/27/2026571.36577.46566.00576.23762,469576.23
1/26/2026569.60572.99564.01569.961,034,988569.96
1/23/2026584.08584.08570.72571.78894,118571.78
1/22/2026585.09587.55579.36583.07630,861583.07
1/21/2026573.36584.70567.39582.04756,150582.04
1/20/2026570.05576.47563.50565.80739,277565.80
1/16/2026575.70583.08575.50578.941,753,070578.94
1/15/2026570.72580.00569.38574.84636,933574.84
1/14/2026567.44569.55558.79565.18674,887565.18
1/13/2026563.99569.68563.50567.44852,036567.44
1/12/2026551.16562.80546.27562.18703,683562.18
1/09/2026545.00554.15543.00552.09769,232552.09
1/08/2026539.09547.33538.52544.49806,128544.49
1/07/2026545.89547.22537.70539.03873,042539.03
1/06/2026535.00547.43533.92546.76936,783546.76
1/05/2026526.15533.04524.75531.70810,815531.70
1/02/2026510.45523.76510.00522.03649,579522.03