-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+6.95% -
3 MONTH PERFORMANCE
+29.39% -
6 MONTH PERFORMANCE
+39.54% -
YEAR-TO-DATE PERFORMANCE
+58.36% -
1 YEAR PERFORMANCE
+64.43%
Cummins Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $380.39 | $379.60 (-0.21%) | $382.86 | $379.35 | 747,426 | $52.08 B |
| 12/05/2024 | $376.82 | $378.57 (0.46%) | $381.93 | $375.27 | 787,965 | $51.94 B |
| 12/04/2024 | $377.55 | $378.33 (0.21%) | $378.88 | $375.05 | 511,521 | $51.91 B |
| 12/03/2024 | $378.39 | $375.74 (-0.7%) | $379.55 | $371.68 | 465,431 | $51.55 B |
| 12/02/2024 | $377.57 | $377.30 (-0.07%) | $378.81 | $373.36 | 563,025 | $51.77 B |
| 11/29/2024 | $372.44 | $375.04 (0.7%) | $377.55 | $372.31 | 362,901 | $51.46 B |
| 11/27/2024 | $377.28 | $371.03 (-1.66%) | $379.66 | $370.13 | 550,000 | $50.91 B |
| 11/26/2024 | $375.67 | $377.39 (0.46%) | $377.69 | $373.50 | 401,000 | $51.78 B |
| 11/25/2024 | $375.00 | $375.27 (0.07%) | $377.64 | $373.89 | 737,316 | $51.49 B |
| 11/22/2024 | $366.90 | $372.62 (1.56%) | $373.35 | $365.52 | 410,000 | $51.12 B |
| 11/21/2024 | $362.20 | $368.86 (1.84%) | $370.64 | $360.04 | 514,097 | $50.61 B |
| 11/20/2024 | $361.67 | $360.95 (-0.2%) | $363.06 | $357.73 | 488,822 | $49.52 B |
| 11/19/2024 | $359.52 | $361.86 (0.65%) | $364.93 | $358.12 | 419,001 | $49.65 B |
| 11/18/2024 | $362.03 | $364.02 (0.55%) | $365.86 | $361.66 | 476,108 | $49.94 B |
| 11/15/2024 | $362.92 | $361.85 (-0.29%) | $365.33 | $360.29 | 536,110 | $49.65 B |
| 11/14/2024 | $365.21 | $363.73 (-0.41%) | $367.00 | $361.59 | 625,700 | $49.90 B |
| 11/13/2024 | $360.05 | $366.34 (1.75%) | $367.08 | $359.37 | 960,560 | $50.26 B |
| 11/12/2024 | $358.79 | $355.08 (-1.03%) | $359.69 | $354.69 | 474,838 | $48.72 B |
| 11/11/2024 | $360.18 | $358.43 (-0.49%) | $360.18 | $357.00 | 529,300 | $49.18 B |
| 11/08/2024 | $351.94 | $356.46 (1.28%) | $357.10 | $351.61 | 735,636 | $49.37 B |
| 11/07/2024 | $357.01 | $354.72 (-0.64%) | $360.23 | $354.22 | 631,542 | $49.13 B |
| 11/06/2024 | $365.23 | $356.01 (-2.52%) | $370.21 | $352.89 | 1.16 M | $49.31 B |
| 11/05/2024 | $328.00 | $354.46 (8.07%) | $356.69 | $325.67 | 1.35 M | $49.09 B |
| 11/04/2024 | $329.83 | $325.62 (-1.28%) | $330.38 | $324.74 | 690,432 | $45.10 B |
| 11/01/2024 | $328.82 | $328.51 (-0.09%) | $331.51 | $328.26 | 387,603 | $45.50 B |
| 10/31/2024 | $330.01 | $328.98 (-0.31%) | $331.00 | $327.33 | 642,400 | $45.10 B |
| 10/30/2024 | $329.44 | $331.84 (0.73%) | $333.98 | $327.95 | 514,921 | $45.50 B |
| 10/29/2024 | $333.93 | $331.14 (-0.84%) | $334.02 | $329.99 | 337,200 | $45.40 B |
| 10/28/2024 | $331.74 | $334.66 (0.88%) | $335.56 | $329.60 | 588,742 | $45.88 B |
| 10/25/2024 | $334.36 | $329.17 (-1.55%) | $334.74 | $328.26 | 604,435 | $45.13 B |
| 10/24/2024 | $332.14 | $332.48 (0.1%) | $333.26 | $329.41 | 476,921 | $45.58 B |
| 10/23/2024 | $330.14 | $329.97 (-0.05%) | $333.12 | $328.78 | 389,028 | $45.24 B |
| 10/22/2024 | $331.69 | $330.70 (-0.3%) | $332.86 | $326.46 | 571,168 | $45.34 B |
| 10/21/2024 | $335.15 | $333.63 (-0.45%) | $337.00 | $333.09 | 465,465 | $45.74 B |
| 10/18/2024 | $335.00 | $335.51 (0.15%) | $340.82 | $333.08 | 1.53 M | $46.00 B |
| 10/17/2024 | $335.00 | $332.99 (-0.6%) | $335.00 | $332.00 | 474,249 | $45.65 B |
| 10/16/2024 | $333.67 | $333.87 (0.06%) | $335.00 | $331.24 | 717,500 | $45.77 B |
| 10/15/2024 | $337.39 | $332.68 (-1.4%) | $339.78 | $332.24 | 545,600 | $45.61 B |
| 10/14/2024 | $335.25 | $338.37 (0.93%) | $338.78 | $333.61 | 442,748 | $46.39 B |
| 10/11/2024 | $333.73 | $336.07 (0.7%) | $337.60 | $333.03 | 412,743 | $46.08 B |
| 10/10/2024 | $333.75 | $332.85 (-0.27%) | $333.75 | $330.09 | 446,401 | $45.63 B |
| 10/09/2024 | $331.50 | $333.05 (0.47%) | $334.99 | $329.94 | 405,700 | $45.66 B |
| 10/08/2024 | $330.00 | $329.61 (-0.12%) | $332.00 | $324.40 | 609,536 | $45.19 B |
| 10/07/2024 | $330.70 | $331.71 (0.31%) | $333.48 | $329.17 | 408,845 | $45.48 B |
| 10/04/2024 | $327.50 | $331.74 (1.29%) | $331.89 | $326.03 | 691,513 | $45.48 B |
| 10/03/2024 | $323.90 | $327.35 (1.07%) | $327.73 | $322.03 | 541,900 | $44.88 B |
| 10/02/2024 | $325.05 | $325.05 (0%) | $327.50 | $323.13 | 383,100 | $44.56 B |
| 10/01/2024 | $323.50 | $326.28 (0.86%) | $327.32 | $321.85 | 803,046 | $44.73 B |
| 09/30/2024 | $325.35 | $323.79 (-0.48%) | $325.92 | $321.33 | 565,963 | $44.39 B |
| 09/27/2024 | $324.81 | $326.40 (0.49%) | $328.68 | $324.69 | 553,600 | $44.75 B |
| 09/26/2024 | $322.30 | $324.62 (0.72%) | $333.43 | $322.25 | 991,222 | $44.51 B |
| 09/25/2024 | $324.85 | $317.50 (-2.26%) | $325.52 | $317.29 | 705,721 | $43.53 B |
| 09/24/2024 | $316.21 | $323.56 (2.32%) | $328.10 | $316.21 | 1.04 M | $44.36 B |
| 09/23/2024 | $308.65 | $313.48 (1.56%) | $314.00 | $308.39 | 566,663 | $42.98 B |
| 09/20/2024 | $307.12 | $308.24 (0.36%) | $308.97 | $305.55 | 991,530 | $42.26 B |
| 09/19/2024 | $305.84 | $309.14 (1.08%) | $309.75 | $302.41 | 618,800 | $42.38 B |
| 09/18/2024 | $302.79 | $300.65 (-0.71%) | $306.42 | $300.00 | 567,426 | $41.22 B |
| 09/17/2024 | $302.24 | $301.59 (-0.22%) | $306.07 | $299.11 | 739,000 | $41.35 B |
| 09/16/2024 | $303.80 | $301.07 (-0.9%) | $305.93 | $301.00 | 858,354 | $41.28 B |
| 09/13/2024 | $298.25 | $302.13 (1.3%) | $303.71 | $298.05 | 472,900 | $41.42 B |
| 09/12/2024 | $294.14 | $297.25 (1.06%) | $297.71 | $291.49 | 557,344 | $40.75 B |
| 09/11/2024 | $295.18 | $293.36 (-0.62%) | $295.18 | $285.00 | 881,306 | $40.22 B |
| 09/10/2024 | $296.94 | $295.22 (-0.58%) | $297.26 | $292.98 | 528,300 | $40.47 B |
| 09/09/2024 | $294.39 | $296.81 (0.82%) | $298.91 | $292.12 | 596,300 | $40.69 B |