Cummins (CMI)

Historical Prices For Cummins (CMI)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	421.57	423.52	420.00	421.45	509,896	421.45
10/23/2025	410.93	418.58	409.79	417.74	709,314	417.74
10/22/2025	418.40	419.89	407.57	407.98	1,022,857	407.98
10/21/2025	412.00	421.58	410.90	417.97	1,106,965	417.97
10/20/2025	415.36	417.04	411.63	414.01	799,655	414.01
10/17/2025	418.40	422.69	405.82	411.83	1,741,816	411.83
10/16/2025	424.63	426.09	417.77	422.67	821,039	422.67
10/15/2025	421.47	425.68	416.27	423.39	863,665	423.39
10/14/2025	403.10	421.27	400.72	416.65	883,035	416.65
10/13/2025	420.00	420.00	408.25	409.00	1,080,830	409.00
10/10/2025	428.88	430.45	412.76	413.08	684,508	413.08
10/09/2025	434.65	436.59	423.50	426.69	595,357	426.69
10/08/2025	434.90	437.40	436.35	436.35	468,824	436.35
10/07/2025	437.52	439.31	430.79	434.17	822,277	434.17
10/06/2025	434.87	440.51	431.79	438.88	853,023	438.88
10/03/2025	432.52	437.65	429.17	432.80	931,477	432.80
10/02/2025	425.37	433.00	421.93	432.59	912,648	432.59
10/01/2025	419.93	427.98	418.65	424.65	693,960	424.65
9/30/2025	419.67	423.12	416.64	422.37	972,834	422.37
9/29/2025	420.85	421.04	415.20	419.43	878,199	419.43
9/26/2025	417.46	421.00	416.01	418.04	706,438	418.04
9/25/2025	413.53	415.68	410.22	414.04	848,227	414.04
9/24/2025	423.94	426.57	417.25	417.98	1,021,695	417.98
9/23/2025	427.00	432.50	423.00	424.16	818,801	424.16
9/22/2025	423.15	426.95	419.41	424.85	749,382	424.85
9/19/2025	426.43	427.13	420.62	423.64	1,594,147	423.64
9/18/2025	413.27	428.96	411.33	426.39	1,280,152	426.39
9/17/2025	417.30	420.75	407.96	411.78	1,047,782	411.78
9/16/2025	415.00	416.92	410.21	415.44	809,558	415.44
9/15/2025	411.71	415.30	409.12	414.20	880,957	414.20
9/12/2025	409.00	413.77	408.83	410.27	935,934	410.27
9/11/2025	405.00	413.66	402.87	411.03	875,557	411.03
9/10/2025	396.15	405.85	395.86	405.27	846,338	405.27
9/09/2025	396.68	396.68	390.11	394.78	514,195	394.78
9/08/2025	399.54	400.31	394.26	397.40	607,995	397.40
9/05/2025	403.56	405.29	397.15	399.85	864,188	399.85
9/04/2025	392.44	401.57	390.66	400.93	882,703	400.93
9/03/2025	394.73	398.08	389.52	392.13	680,519	392.13
9/02/2025	392.87	395.89	391.68	395.23	636,118	395.23
8/29/2025	399.05	401.73	395.29	398.44	593,471	398.44
8/28/2025	402.93	403.40	400.05	401.92	453,729	401.92
8/27/2025	396.50	402.83	396.50	401.40	533,067	401.40
8/26/2025	395.66	399.28	395.02	398.46	973,490	398.46
8/25/2025	401.20	403.41	395.77	396.10	542,617	396.10
8/22/2025	395.25	405.87	394.31	402.30	775,241	402.30
8/21/2025	394.00	396.73	391.38	394.20	736,530	392.20
8/20/2025	400.50	403.07	396.00	396.35	848,099	394.34
8/19/2025	403.41	407.86	400.66	402.21	618,256	400.17
8/18/2025	398.19	402.55	397.25	401.95	485,763	399.91
8/15/2025	404.95	405.08	397.51	399.42	701,356	397.39
8/14/2025	406.80	406.80	398.66	404.80	1,184,218	402.75
8/13/2025	399.40	408.38	395.83	406.80	983,649	404.74
8/12/2025	389.76	399.09	388.36	399.06	774,637	397.04
8/11/2025	392.00	392.93	386.30	388.31	839,861	386.34
8/08/2025	385.89	391.56	383.90	387.03	932,762	385.07
8/07/2025	385.94	387.52	379.41	384.61	1,275,352	382.66
8/06/2025	375.90	382.54	372.00	381.68	1,392,925	379.74
8/05/2025	375.00	387.87	364.14	373.23	1,898,935	371.34
8/04/2025	358.01	362.34	356.92	361.59	949,574	359.75
8/01/2025	360.63	361.49	354.68	355.84	882,047	354.04
7/31/2025	364.90	370.51	364.90	367.62	762,687	365.75
7/30/2025	367.46	370.36	363.39	365.50	916,706	363.65
7/29/2025	370.70	370.94	362.42	366.34	1,027,030	364.48
7/28/2025	369.66	371.46	366.07	370.70	805,922	368.82