Cummins (CMI)

Historical Prices For Cummins (CMI)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	498.38	504.29	496.10	501.50	805,731	501.50
12/01/2025	494.94	501.47	493.50	496.15	800,990	496.15
11/28/2025	496.60	500.17	495.34	497.98	307,328	497.98
11/26/2025	493.71	499.87	492.22	497.11	595,945	497.11
11/25/2025	489.45	495.11	482.63	494.94	1,072,078	494.94
11/24/2025	476.98	490.34	476.98	485.62	2,129,061	485.62
11/21/2025	463.56	476.34	457.00	472.51	1,391,074	472.51
11/20/2025	479.92	483.57	462.90	465.19	1,029,282	463.19
11/19/2025	467.20	475.77	464.92	473.26	1,242,500	471.23
11/18/2025	452.50	468.99	450.10	464.92	1,233,703	462.92
11/17/2025	462.76	464.46	452.20	455.98	608,015	454.02
11/14/2025	461.77	466.73	457.66	462.61	1,147,206	460.62
11/13/2025	477.14	480.90	462.40	467.49	904,661	465.48
11/12/2025	477.99	483.90	476.76	479.49	736,817	477.43
11/11/2025	481.88	484.84	472.83	476.01	796,466	473.96
11/10/2025	477.36	484.43	475.89	484.34	972,020	482.26
11/07/2025	462.80	479.70	459.42	473.34	1,373,014	471.31
11/06/2025	461.03	482.53	461.00	462.80	1,780,815	460.81
11/05/2025	429.12	442.00	427.50	439.18	884,352	437.29
11/04/2025	431.69	433.12	426.79	428.74	775,301	426.90
11/03/2025	437.93	441.64	433.93	437.71	662,055	435.83
10/31/2025	437.87	443.79	436.16	437.68	667,998	435.80
10/30/2025	437.69	449.21	436.49	438.09	911,977	436.21
10/29/2025	419.14	442.80	418.77	441.26	1,594,859	439.36
10/28/2025	421.28	422.65	413.98	414.30	691,691	412.52
10/27/2025	425.90	426.39	417.13	421.06	714,856	419.25
10/24/2025	421.57	423.52	420.00	421.45	509,896	419.64
10/23/2025	410.93	418.58	409.79	417.74	709,314	415.94
10/22/2025	418.40	419.89	407.57	407.98	1,022,857	406.23
10/21/2025	412.00	421.58	410.90	417.97	1,106,965	416.17
10/20/2025	415.36	417.04	411.63	414.01	799,655	412.23
10/17/2025	418.40	422.69	405.82	411.83	1,741,816	410.06
10/16/2025	424.63	426.09	417.77	422.67	821,039	420.85
10/15/2025	421.47	425.68	416.27	423.39	863,665	421.57
10/14/2025	403.10	421.27	400.72	416.65	883,035	414.86
10/13/2025	420.00	420.00	408.25	409.00	1,080,830	407.24
10/10/2025	428.88	430.45	412.76	413.08	684,508	411.30
10/09/2025	434.65	436.59	423.50	426.69	595,357	424.86
10/08/2025	434.90	437.40	432.10	436.35	468,824	434.47
10/07/2025	437.52	439.31	430.79	434.17	822,277	432.30
10/06/2025	434.87	440.51	431.79	438.88	853,023	436.99
10/03/2025	432.52	437.65	429.17	432.80	931,477	430.94
10/02/2025	425.37	433.00	421.93	432.59	912,648	430.73
10/01/2025	419.93	427.98	418.65	424.65	693,960	422.82
9/30/2025	419.67	423.12	416.64	422.37	972,834	420.55
9/29/2025	420.85	421.04	415.20	419.43	878,199	417.63
9/26/2025	417.46	421.00	416.01	418.04	706,438	416.24
9/25/2025	413.53	415.68	410.22	414.04	848,227	412.26
9/24/2025	423.94	426.57	417.25	417.98	1,021,695	416.18
9/23/2025	427.00	432.50	423.00	424.16	818,801	422.34
9/22/2025	423.15	426.95	419.41	424.85	749,382	423.02
9/19/2025	426.43	427.13	420.62	423.64	1,594,147	421.82
9/18/2025	413.27	428.96	411.33	426.39	1,280,152	424.56
9/17/2025	417.30	420.75	407.96	411.78	1,047,782	410.01
9/16/2025	415.00	416.92	410.21	415.44	809,558	413.65
9/15/2025	411.71	415.30	409.12	414.20	880,957	412.42
9/12/2025	409.00	413.77	408.83	410.27	935,934	408.51
9/11/2025	405.00	413.66	402.87	411.03	875,557	409.26
9/10/2025	396.15	405.85	395.86	405.27	846,338	403.53
9/09/2025	396.68	396.68	390.11	394.78	514,195	393.08
9/08/2025	399.54	400.31	394.26	397.40	607,995	395.69
9/05/2025	403.56	405.29	397.15	399.85	864,188	398.13
9/04/2025	392.44	401.57	390.66	400.93	882,703	399.21
9/03/2025	394.73	398.08	389.52	392.13	680,519	390.44