Cummins (CMI)
324.74
+1.16 (0.36%)
NYSE · Last Trade: Jun 12th, 5:57 PM EDT
Historical Prices For Cummins (CMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2025 | 327.91 | 327.91 | 322.70 | 323.58 | 543,610 | 323.58 |
| 6/10/2025 | 327.71 | 328.38 | 324.31 | 326.99 | 367,775 | 326.99 |
| 6/09/2025 | 328.26 | 328.57 | 325.05 | 325.68 | 546,950 | 325.68 |
| 6/06/2025 | 326.80 | 327.52 | 324.28 | 326.57 | 523,667 | 326.57 |
| 6/05/2025 | 323.78 | 325.44 | 321.23 | 323.12 | 550,967 | 323.12 |
| 6/04/2025 | 325.44 | 326.95 | 322.76 | 322.83 | 533,177 | 322.83 |
| 6/03/2025 | 317.80 | 325.85 | 316.32 | 324.47 | 875,806 | 324.47 |
| 6/02/2025 | 321.45 | 321.45 | 314.11 | 317.24 | 809,201 | 317.24 |
| 5/30/2025 | 325.07 | 326.41 | 320.84 | 321.48 | 1,490,802 | 321.48 |
| 5/29/2025 | 325.39 | 325.53 | 321.76 | 324.86 | 584,484 | 324.86 |
| 5/28/2025 | 327.57 | 327.73 | 322.95 | 323.04 | 449,447 | 323.04 |
| 5/27/2025 | 327.41 | 327.82 | 320.31 | 326.26 | 731,032 | 326.26 |
| 5/23/2025 | 314.92 | 318.61 | 311.03 | 317.23 | 507,754 | 317.23 |
| 5/22/2025 | 321.34 | 323.83 | 319.24 | 321.79 | 714,945 | 319.97 |
| 5/21/2025 | 328.60 | 330.15 | 322.91 | 323.21 | 487,231 | 321.38 |
| 5/20/2025 | 335.20 | 336.61 | 330.29 | 331.55 | 836,037 | 329.68 |
| 5/19/2025 | 331.29 | 337.13 | 328.17 | 336.65 | 692,465 | 334.75 |
| 5/16/2025 | 332.57 | 335.04 | 330.28 | 334.48 | 782,986 | 332.59 |
| 5/15/2025 | 329.61 | 333.24 | 329.18 | 332.11 | 652,264 | 330.23 |
| 5/14/2025 | 333.41 | 334.38 | 330.87 | 332.83 | 940,246 | 330.95 |
| 5/13/2025 | 330.83 | 336.22 | 327.43 | 334.58 | 1,010,405 | 332.69 |
| 5/12/2025 | 323.14 | 331.32 | 321.50 | 330.59 | 1,416,684 | 328.72 |
| 5/09/2025 | 307.09 | 308.32 | 305.13 | 306.71 | 512,990 | 304.98 |
| 5/08/2025 | 301.76 | 309.55 | 300.93 | 306.41 | 790,047 | 304.68 |
| 5/07/2025 | 299.38 | 301.00 | 296.59 | 297.94 | 828,319 | 296.25 |
| 5/06/2025 | 300.00 | 303.42 | 297.37 | 298.34 | 694,624 | 296.65 |
| 5/05/2025 | 290.73 | 308.63 | 290.73 | 302.30 | 1,745,043 | 300.59 |
| 5/02/2025 | 301.38 | 303.64 | 298.28 | 299.85 | 1,327,519 | 298.15 |
| 5/01/2025 | 296.43 | 300.60 | 294.40 | 294.88 | 584,151 | 293.21 |
| 4/30/2025 | 289.42 | 294.53 | 284.23 | 293.84 | 783,265 | 292.18 |
| 4/29/2025 | 291.12 | 293.85 | 288.71 | 293.16 | 1,148,831 | 291.50 |
| 4/28/2025 | 293.05 | 297.69 | 292.61 | 294.22 | 845,127 | 292.56 |
| 4/25/2025 | 293.77 | 296.35 | 291.22 | 293.26 | 576,465 | 291.60 |
| 4/24/2025 | 284.57 | 295.07 | 282.77 | 293.96 | 711,222 | 292.30 |
| 4/23/2025 | 289.66 | 295.87 | 283.32 | 283.67 | 852,790 | 282.07 |
| 4/22/2025 | 277.83 | 280.00 | 273.97 | 279.11 | 1,225,478 | 277.53 |
| 4/21/2025 | 277.56 | 278.06 | 269.24 | 274.21 | 1,086,790 | 272.66 |
| 4/17/2025 | 282.96 | 285.33 | 280.80 | 281.81 | 624,087 | 280.22 |
| 4/16/2025 | 283.49 | 287.11 | 278.13 | 280.56 | 575,404 | 278.97 |
| 4/15/2025 | 287.89 | 292.17 | 285.73 | 287.36 | 593,962 | 285.74 |
| 4/14/2025 | 290.49 | 290.80 | 285.00 | 288.57 | 650,646 | 286.94 |
| 4/11/2025 | 277.53 | 286.77 | 272.57 | 285.88 | 722,758 | 284.26 |
| 4/10/2025 | 286.97 | 289.83 | 273.88 | 281.75 | 1,089,781 | 280.16 |
| 4/09/2025 | 264.33 | 299.58 | 262.49 | 296.55 | 1,427,146 | 294.87 |
| 4/08/2025 | 281.85 | 284.40 | 262.00 | 267.12 | 1,235,646 | 265.61 |
| 4/07/2025 | 266.75 | 286.37 | 260.02 | 275.67 | 1,903,463 | 274.11 |
| 4/04/2025 | 285.38 | 286.59 | 273.00 | 277.62 | 1,466,042 | 276.05 |
| 4/03/2025 | 308.11 | 308.11 | 294.30 | 295.35 | 1,594,644 | 293.68 |
| 4/02/2025 | 310.75 | 321.24 | 310.12 | 319.99 | 611,088 | 318.18 |
| 4/01/2025 | 313.99 | 316.92 | 306.89 | 315.36 | 774,659 | 313.58 |
| 3/31/2025 | 309.63 | 315.20 | 304.54 | 313.44 | 1,239,160 | 311.67 |
| 3/28/2025 | 322.25 | 323.67 | 312.11 | 314.02 | 727,857 | 312.24 |
| 3/27/2025 | 325.85 | 327.58 | 319.72 | 323.44 | 843,184 | 321.61 |
| 3/26/2025 | 331.55 | 333.46 | 326.61 | 328.02 | 562,169 | 326.17 |
| 3/25/2025 | 332.63 | 333.37 | 327.81 | 330.87 | 669,894 | 329.00 |
| 3/24/2025 | 325.34 | 331.48 | 325.34 | 331.08 | 775,731 | 329.21 |
| 3/21/2025 | 322.19 | 322.84 | 318.08 | 322.10 | 1,244,190 | 320.28 |
| 3/20/2025 | 324.00 | 328.11 | 321.98 | 325.40 | 885,939 | 323.56 |
| 3/19/2025 | 322.11 | 330.47 | 322.05 | 327.16 | 768,093 | 325.31 |
| 3/18/2025 | 320.45 | 324.35 | 318.15 | 322.55 | 1,016,223 | 320.73 |
| 3/17/2025 | 320.15 | 328.21 | 320.15 | 326.15 | 709,764 | 324.31 |
| 3/14/2025 | 317.59 | 322.37 | 315.00 | 321.70 | 927,609 | 319.88 |
| 3/13/2025 | 318.55 | 330.50 | 312.44 | 312.92 | 1,573,208 | 311.15 |