Cummins Inc.CMINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $573.86 | $583.03 | $563.02 | $580.37 | 940,931 |
| 2/27/2026 | $578.54 | $584.58 | $575.26 | $583.87 | 1.69M |
| 2/26/2026 | $594.32 | $598.19 | $578.31 | $588.11 | 797,762 |
| 2/25/2026 | $605.00 | $607.55 | $590.82 | $594.41 | 918,053 |
| 2/24/2026 | $587.00 | $600.69 | $587.00 | $600.48 | 677,628 |
| 2/23/2026 | $589.65 | $593.07 | $581.72 | $587.36 | 777,400 |
| 2/20/2026 | $591.16 | $602.44 | $588.58 | $593.28 | 935,514 |
| 2/19/2026 | $591.78 | $597.48 | $586.66 | $596.91 | 772,700 |
| 2/18/2026 | $595.45 | $602.56 | $589.58 | $593.00 | 1.05M |
| 2/17/2026 | $602.59 | $602.59 | $585.75 | $595.66 | 772,600 |
| 2/13/2026 | $589.95 | $608.99 | $585.92 | $601.01 | 992,659 |
| 2/12/2026 | $599.63 | $606.86 | $580.96 | $588.79 | 996,657 |
| 2/11/2026 | $598.88 | $607.89 | $591.10 | $598.90 | 1.05M |
| 2/10/2026 | $601.99 | $603.99 | $583.62 | $588.07 | 1.10M |
| 2/9/2026 | $580.15 | $603.08 | $575.89 | $601.38 | 1.36M |
| 2/6/2026 | $549.82 | $577.73 | $545.00 | $577.73 | 2.62M |
| 2/5/2026 | $564.57 | $569.83 | $527.40 | $540.65 | 2.99M |
| 2/4/2026 | $605.93 | $617.98 | $590.00 | $605.63 | 1.44M |
| 2/3/2026 | $598.00 | $612.10 | $596.38 | $602.69 | 919,400 |
| 2/2/2026 | $577.83 | $595.25 | $576.00 | $595.13 | 960,064 |
| 1/30/2026 | $575.19 | $583.82 | $569.93 | $578.82 | 996,673 |
| 1/29/2026 | $582.93 | $592.53 | $574.58 | $583.94 | 960,500 |
| 1/28/2026 | $578.53 | $582.79 | $570.99 | $577.86 | 533,279 |
| 1/27/2026 | $571.36 | $577.46 | $566.00 | $576.23 | 762,500 |
| 1/26/2026 | $569.60 | $572.99 | $564.01 | $569.96 | 1.04M |
| 1/23/2026 | $584.08 | $584.08 | $570.72 | $571.78 | 894,117 |
| 1/22/2026 | $585.09 | $587.55 | $579.36 | $583.07 | 630,900 |
| 1/21/2026 | $573.36 | $584.70 | $567.40 | $582.04 | 756,183 |
| 1/20/2026 | $570.05 | $576.47 | $563.50 | $565.80 | 739,324 |
| 1/16/2026 | $575.70 | $583.08 | $575.50 | $578.94 | 1.75M |
| 1/15/2026 | $570.72 | $580.00 | $569.38 | $574.84 | 637,001 |
| 1/14/2026 | $567.44 | $569.55 | $558.79 | $565.18 | 674,949 |
| 1/13/2026 | $563.99 | $569.68 | $563.50 | $567.44 | 852,050 |
| 1/12/2026 | $551.16 | $562.80 | $546.27 | $562.18 | 704,700 |
| 1/9/2026 | $545.00 | $554.15 | $543.00 | $552.09 | 768,529 |
| 1/8/2026 | $539.09 | $547.33 | $538.53 | $544.49 | 806,129 |
| 1/7/2026 | $545.89 | $547.22 | $537.70 | $539.03 | 873,342 |
| 1/6/2026 | $535.00 | $547.43 | $533.92 | $546.76 | 936,855 |
| 1/5/2026 | $526.15 | $533.04 | $524.75 | $531.70 | 811,074 |
| 1/2/2026 | $510.45 | $523.76 | $510.00 | $522.03 | 649,578 |
| 12/31/2025 | $515.32 | $515.32 | $510.19 | $510.45 | 415,100 |
| 12/30/2025 | $515.70 | $516.40 | $512.22 | $513.61 | 386,036 |
| 12/29/2025 | $516.59 | $517.99 | $513.24 | $514.64 | 502,478 |
| 12/26/2025 | $517.60 | $520.19 | $516.20 | $519.12 | 247,248 |
| 12/24/2025 | $517.71 | $520.53 | $515.25 | $517.60 | 189,400 |
| 12/23/2025 | $519.03 | $520.05 | $516.32 | $517.09 | 496,413 |
| 12/22/2025 | $517.92 | $521.80 | $512.88 | $519.28 | 842,900 |
| 12/19/2025 | $506.64 | $514.94 | $503.63 | $506.72 | 1.96M |
| 12/18/2025 | $504.10 | $506.04 | $498.47 | $500.61 | 929,626 |
| 12/17/2025 | $514.70 | $518.74 | $495.49 | $497.44 | 1.76M |
| 12/16/2025 | $516.40 | $520.05 | $511.31 | $514.53 | 539,849 |
| 12/15/2025 | $513.33 | $518.74 | $507.03 | $517.25 | 755,544 |
| 12/12/2025 | $523.66 | $525.48 | $504.10 | $510.05 | 1.07M |
| 12/11/2025 | $521.83 | $524.38 | $513.49 | $523.41 | 869,500 |
| 12/10/2025 | $502.69 | $526.50 | $499.28 | $524.53 | 1.18M |
| 12/9/2025 | $505.62 | $508.10 | $499.28 | $500.16 | 775,916 |
| 12/8/2025 | $510.94 | $515.83 | $505.84 | $507.70 | 896,102 |
| 12/5/2025 | $508.76 | $514.43 | $506.44 | $510.65 | 1.06M |
| 12/4/2025 | $507.01 | $515.64 | $506.25 | $510.74 | 912,500 |
| 12/3/2025 | $500.69 | $508.37 | $496.34 | $507.81 | 676,664 |