Cummins Inc (CMI) Historical Stock Data
506.72 ↑6.11 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMI is up 0.21% a day on average. There have been 20 days where Cummins Inc closed green and 10 days where CMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 506.64 | 506.72 | ↑$0.08 (0.02%) | 503.63 | 514.94 | 1.96M |
| 2025-12-18 | 504.10 | 500.61 | ↓$3.49 (-0.69%) | 498.47 | 506.04 | 0.93M |
| 2025-12-17 | 514.70 | 497.44 | ↓$17.26 (-3.35%) | 495.49 | 518.74 | 1.76M |
| 2025-12-16 | 516.40 | 514.53 | ↓$1.87 (-0.36%) | 511.31 | 520.05 | 539.85K |
| 2025-12-15 | 513.33 | 517.25 | ↑$3.92 (0.76%) | 507.03 | 518.74 | 755.54K |
| 2025-12-12 | 523.66 | 510.05 | ↓$13.61 (-2.60%) | 504.10 | 525.48 | 1.07M |
| 2025-12-11 | 521.83 | 523.41 | ↑$1.58 (0.30%) | 513.49 | 524.38 | 869.50K |
| 2025-12-10 | 502.69 | 524.53 | ↑$21.84 (4.34%) | 499.28 | 526.50 | 1.18M |
| 2025-12-09 | 505.62 | 500.16 | ↓$5.46 (-1.08%) | 499.28 | 508.10 | 775.91K |
| 2025-12-08 | 510.94 | 507.70 | ↓$3.24 (-0.63%) | 505.84 | 515.83 | 896.10K |
| 2025-12-05 | 508.76 | 510.65 | ↑$1.89 (0.37%) | 506.44 | 514.43 | 1.06M |
| 2025-12-04 | 507.01 | 510.74 | ↑$3.73 (0.74%) | 506.25 | 515.64 | 0.91M |
| 2025-12-03 | 500.69 | 507.81 | ↑$7.12 (1.42%) | 496.34 | 508.37 | 676.64K |
| 2025-12-02 | 498.38 | 501.50 | ↑$3.12 (0.63%) | 496.10 | 504.29 | 805.75K |
| 2025-12-01 | 494.94 | 496.15 | ↑$1.21 (0.24%) | 493.50 | 501.47 | 795.60K |
| 2025-11-28 | 496.60 | 497.98 | ↑$1.38 (0.28%) | 495.34 | 500.17 | 307.33K |
| 2025-11-26 | 493.71 | 497.11 | ↑$3.40 (0.69%) | 492.22 | 499.87 | 595.93K |
| 2025-11-25 | 489.45 | 494.94 | ↑$5.49 (1.12%) | 482.63 | 495.11 | 1.07M |
| 2025-11-24 | 476.98 | 485.62 | ↑$8.64 (1.81%) | 476.98 | 490.34 | 2.13M |
| 2025-11-21 | 463.56 | 472.51 | ↑$8.95 (1.93%) | 457.00 | 476.34 | 852.26K |
| 2025-11-20 | 479.92 | 465.19 | ↓$14.73 (-3.07%) | 462.90 | 483.57 | 1.03M |
| 2025-11-19 | 467.20 | 473.26 | ↑$6.06 (1.30%) | 464.92 | 475.77 | 1.24M |
| 2025-11-18 | 452.50 | 464.92 | ↑$12.42 (2.74%) | 450.10 | 468.99 | 1.23M |
| 2025-11-17 | 462.76 | 455.98 | ↓$6.78 (-1.47%) | 452.20 | 464.46 | 608.08K |
| 2025-11-14 | 461.78 | 462.61 | ↑$0.84 (0.18%) | 457.66 | 466.73 | 1.15M |
| 2025-11-13 | 477.14 | 467.49 | ↓$9.65 (-2.02%) | 462.40 | 480.90 | 0.90M |
| 2025-11-12 | 477.99 | 479.49 | ↑$1.50 (0.31%) | 476.76 | 483.90 | 736.82K |
| 2025-11-11 | 481.88 | 476.01 | ↓$5.87 (-1.22%) | 472.83 | 484.84 | 796.49K |
| 2025-11-10 | 477.36 | 484.34 | ↑$6.98 (1.46%) | 475.89 | 484.43 | 0.97M |
| 2025-11-07 | 462.80 | 473.34 | ↑$10.54 (2.28%) | 459.42 | 479.70 | 1.37M |
Create an account or log in to view more rows.
$CMI starting to gap up a little
$CMI back to business
$CMI Pamp it higher...
$CMI God dammit
$CMI Nothing but time to wait
$CMI almost time for the running
$CMI puts r going to print tomorrow
$CMI the bulls in here
$CMI bull flag
breakout!
$CMI what happens?