-
5 DAY PERFORMANCE
+1.70% -
1 MONTH PERFORMANCE
+13.17% -
3 MONTH PERFORMANCE
+24.46% -
6 MONTH PERFORMANCE
+10.37% -
YEAR-TO-DATE PERFORMANCE
+38.51% -
1 YEAR PERFORMANCE
+45.79%
Cummins Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/06/2024 | $297.22 | $293.21 (-1.35%) | $300.09 | $291.88 | 608,819 | $40.20 B |
| 09/05/2024 | $300.95 | $296.65 (-1.43%) | $302.15 | $293.37 | 781,682 | $40.67 B |
| 09/04/2024 | $304.00 | $301.73 (-0.75%) | $306.82 | $301.72 | 636,015 | $41.37 B |
| 09/03/2024 | $310.47 | $304.32 (-1.98%) | $312.02 | $301.56 | 593,900 | $41.72 B |
| 08/30/2024 | $310.15 | $312.85 (0.87%) | $313.55 | $307.60 | 878,028 | $42.89 B |
| 08/29/2024 | $309.00 | $309.31 (0.1%) | $313.35 | $306.50 | 489,400 | $42.41 B |
| 08/28/2024 | $305.62 | $306.07 (0.15%) | $309.50 | $305.20 | 697,500 | $41.96 B |
| 08/27/2024 | $309.31 | $306.37 (-0.95%) | $309.99 | $306.01 | 425,000 | $42.00 B |
| 08/26/2024 | $310.59 | $310.15 (-0.14%) | $312.14 | $307.83 | 537,906 | $42.52 B |
| 08/23/2024 | $305.27 | $309.31 (1.32%) | $310.23 | $304.62 | 676,400 | $42.41 B |
| 08/22/2024 | $303.66 | $305.83 (0.71%) | $306.43 | $302.71 | 597,100 | $41.93 B |
| 08/21/2024 | $301.40 | $303.66 (0.75%) | $305.15 | $299.83 | 525,320 | $41.63 B |
| 08/20/2024 | $301.00 | $300.31 (-0.23%) | $302.43 | $299.78 | 531,126 | $41.17 B |
| 08/19/2024 | $301.65 | $301.32 (-0.11%) | $302.69 | $299.64 | 450,224 | $41.31 B |
| 08/16/2024 | $299.29 | $301.65 (0.79%) | $302.76 | $298.56 | 578,200 | $41.36 B |
| 08/15/2024 | $296.54 | $299.80 (1.1%) | $301.46 | $294.80 | 700,028 | $41.10 B |
| 08/14/2024 | $290.78 | $291.99 (0.42%) | $293.17 | $289.28 | 949,006 | $40.03 B |
| 08/13/2024 | $292.73 | $291.74 (-0.34%) | $293.32 | $289.05 | 804,200 | $40.00 B |
| 08/12/2024 | $296.05 | $290.94 (-1.73%) | $296.05 | $289.87 | 767,700 | $39.89 B |
| 08/09/2024 | $297.38 | $293.97 (-1.15%) | $299.02 | $293.50 | 597,256 | $40.30 B |
| 08/08/2024 | $293.76 | $297.24 (1.18%) | $299.08 | $293.43 | 576,618 | $40.75 B |
| 08/07/2024 | $295.89 | $291.99 (-1.32%) | $298.96 | $291.68 | 847,000 | $40.03 B |
| 08/06/2024 | $285.00 | $292.31 (2.56%) | $297.24 | $282.19 | 1.33 M | $40.08 B |
| 08/05/2024 | $286.88 | $282.65 (-1.47%) | $286.88 | $278.20 | 1.25 M | $38.75 B |
| 08/02/2024 | $303.71 | $290.36 (-4.4%) | $303.71 | $288.15 | 1.19 M | $39.81 B |
| 08/01/2024 | $305.00 | $306.09 (0.36%) | $322.83 | $302.83 | 1.85 M | $41.96 B |
| 07/31/2024 | $291.49 | $291.80 (0.11%) | $295.72 | $289.88 | 802,200 | $40.01 B |
| 07/30/2024 | $291.20 | $289.04 (-0.74%) | $294.17 | $288.82 | 629,412 | $39.63 B |
| 07/29/2024 | $290.00 | $291.20 (0.41%) | $293.90 | $289.01 | 678,618 | $39.92 B |
| 07/26/2024 | $285.87 | $290.38 (1.58%) | $293.08 | $285.17 | 545,046 | $41.03 B |
| 07/25/2024 | $281.79 | $283.17 (0.49%) | $288.35 | $281.42 | 590,300 | $40.01 B |
| 07/24/2024 | $281.90 | $281.57 (-0.12%) | $284.72 | $278.05 | 620,100 | $39.79 B |
| 07/23/2024 | $288.41 | $283.65 (-1.65%) | $289.42 | $280.07 | 959,362 | $40.08 B |
| 07/22/2024 | $292.12 | $292.25 (0.04%) | $293.27 | $287.42 | 801,424 | $41.29 B |
| 07/19/2024 | $298.99 | $291.15 (-2.62%) | $299.00 | $290.01 | 1.76 M | $41.14 B |
| 07/18/2024 | $293.57 | $298.23 (1.59%) | $302.87 | $293.57 | 661,800 | $42.14 B |
| 07/17/2024 | $298.27 | $295.10 (-1.06%) | $301.98 | $295.06 | 827,823 | $41.70 B |
| 07/16/2024 | $289.96 | $299.43 (3.27%) | $299.85 | $288.97 | 909,719 | $42.31 B |
| 07/15/2024 | $285.91 | $288.93 (1.06%) | $292.26 | $284.42 | 628,000 | $40.83 B |
| 07/12/2024 | $282.67 | $284.86 (0.77%) | $287.31 | $282.33 | 716,818 | $40.25 B |
| 07/11/2024 | $275.11 | $280.04 (1.79%) | $281.70 | $275.01 | 858,142 | $39.57 B |
| 07/10/2024 | $270.53 | $274.09 (1.32%) | $274.23 | $268.86 | 699,806 | $38.73 B |
| 07/09/2024 | $269.27 | $268.68 (-0.22%) | $272.15 | $267.52 | 839,850 | $37.96 B |
| 07/08/2024 | $268.11 | $269.62 (0.56%) | $270.30 | $268.01 | 695,063 | $38.10 B |