5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-17.55%
6 MONTH PERFORMANCE
-10.58%
YEAR-TO-DATE PERFORMANCE
-15.74%
1 YEAR PERFORMANCE
+3.48%
Cummins Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $289.42 | $293.84 (1.53%) | $294.53 | $284.23 | 781,249 | $40.37 B |
| 04/29/2025 | $291.12 | $293.16 (0.7%) | $293.85 | $288.71 | 1.15 M | $40.28 B |
| 04/28/2025 | $293.05 | $294.22 (0.4%) | $297.69 | $292.61 | 845,196 | $40.43 B |
| 04/25/2025 | $293.77 | $293.26 (-0.17%) | $296.35 | $291.22 | 576,464 | $40.58 B |
| 04/24/2025 | $284.57 | $293.96 (3.3%) | $295.08 | $282.77 | 711,241 | $40.68 B |
| 04/23/2025 | $289.66 | $283.67 (-2.07%) | $295.87 | $283.32 | 852,793 | $39.25 B |
| 04/22/2025 | $277.83 | $279.11 (0.46%) | $280.00 | $273.97 | 1.23 M | $38.62 B |
| 04/21/2025 | $277.56 | $274.21 (-1.21%) | $278.07 | $269.24 | 1.09 M | $37.95 B |
| 04/17/2025 | $282.96 | $281.81 (-0.41%) | $285.33 | $280.80 | 624,100 | $39.00 B |
| 04/16/2025 | $283.49 | $280.56 (-1.03%) | $287.11 | $278.13 | 575,502 | $38.82 B |
| 04/15/2025 | $287.89 | $287.36 (-0.18%) | $292.17 | $285.73 | 594,000 | $39.77 B |
| 04/14/2025 | $290.49 | $288.57 (-0.66%) | $290.80 | $285.00 | 650,644 | $39.93 B |
| 04/11/2025 | $277.53 | $285.88 (3.01%) | $286.77 | $272.57 | 722,757 | $39.56 B |
| 04/10/2025 | $286.97 | $281.75 (-1.82%) | $289.83 | $273.88 | 1.09 M | $38.99 B |
| 04/09/2025 | $264.33 | $296.55 (12.19%) | $299.58 | $262.49 | 1.43 M | $41.04 B |
| 04/08/2025 | $281.85 | $267.12 (-5.23%) | $284.40 | $262.00 | 1.24 M | $36.96 B |
| 04/07/2025 | $266.75 | $275.67 (3.34%) | $286.72 | $260.02 | 1.90 M | $38.15 B |
| 04/04/2025 | $285.38 | $277.62 (-2.72%) | $286.59 | $273.00 | 1.47 M | $38.42 B |
| 04/03/2025 | $308.11 | $295.35 (-4.14%) | $308.11 | $294.30 | 1.59 M | $40.87 B |
| 04/02/2025 | $310.75 | $319.99 (2.97%) | $321.24 | $310.12 | 611,115 | $44.28 B |
| 04/01/2025 | $313.99 | $315.36 (0.44%) | $316.92 | $306.89 | 774,700 | $43.64 B |
| 03/31/2025 | $309.63 | $313.44 (1.23%) | $315.20 | $304.54 | 1.24 M | $43.37 B |
| 03/28/2025 | $322.25 | $314.02 (-2.55%) | $323.67 | $312.11 | 727,855 | $43.45 B |
| 03/27/2025 | $325.85 | $323.44 (-0.74%) | $327.58 | $319.72 | 843,200 | $44.76 B |
| 03/26/2025 | $331.55 | $328.02 (-1.06%) | $333.46 | $326.61 | 562,200 | $45.39 B |
| 03/25/2025 | $332.63 | $330.87 (-0.53%) | $333.37 | $327.81 | 669,900 | $45.79 B |
| 03/24/2025 | $325.34 | $331.08 (1.76%) | $331.48 | $325.34 | 775,741 | $45.82 B |
| 03/21/2025 | $322.19 | $322.10 (-0.03%) | $322.84 | $318.08 | 1.24 M | $44.57 B |
| 03/20/2025 | $324.00 | $325.40 (0.43%) | $328.11 | $321.98 | 885,938 | $45.03 B |
| 03/19/2025 | $322.11 | $327.16 (1.57%) | $330.47 | $322.05 | 768,100 | $45.27 B |
| 03/18/2025 | $320.45 | $322.55 (0.66%) | $324.35 | $318.15 | 1.02 M | $44.64 B |
| 03/17/2025 | $320.15 | $326.15 (1.87%) | $328.22 | $320.15 | 709,800 | $45.13 B |
| 03/14/2025 | $317.59 | $321.70 (1.29%) | $322.37 | $315.00 | 927,608 | $44.52 B |
| 03/13/2025 | $318.55 | $312.92 (-1.77%) | $330.50 | $312.44 | 1.57 M | $43.30 B |
| 03/12/2025 | $335.89 | $330.71 (-1.54%) | $339.23 | $328.68 | 1.19 M | $45.76 B |
| 03/11/2025 | $333.00 | $329.40 (-1.08%) | $335.07 | $326.81 | 1.61 M | $45.58 B |
| 03/10/2025 | $337.60 | $334.24 (-1%) | $339.95 | $330.74 | 1.37 M | $46.25 B |
| 03/07/2025 | $341.93 | $342.13 (0.06%) | $345.14 | $333.22 | 1.40 M | $47.34 B |
| 03/06/2025 | $344.65 | $344.86 (0.06%) | $351.34 | $342.43 | 850,400 | $47.72 B |
| 03/05/2025 | $347.27 | $347.32 (0.01%) | $349.40 | $340.54 | 1.31 M | $48.06 B |
| 03/04/2025 | $350.09 | $347.32 (-0.79%) | $352.72 | $341.42 | 856,200 | $48.06 B |
| 03/03/2025 | $372.33 | $355.97 (-4.39%) | $372.96 | $354.98 | 625,900 | $49.26 B |
| 02/28/2025 | $363.57 | $368.18 (1.27%) | $371.10 | $362.96 | 1.14 M | $50.95 B |
| 02/27/2025 | $367.41 | $364.16 (-0.88%) | $373.17 | $363.97 | 861,833 | $50.39 B |
| 02/26/2025 | $368.77 | $366.72 (-0.56%) | $371.87 | $364.34 | 533,900 | $50.75 B |
| 02/25/2025 | $361.65 | $361.05 (-0.17%) | $363.90 | $355.70 | 1.19 M | $49.96 B |
| 02/24/2025 | $367.71 | $360.47 (-1.97%) | $368.72 | $360.24 | 850,200 | $49.88 B |
| 02/21/2025 | $383.32 | $366.92 (-4.28%) | $383.32 | $365.80 | 802,340 | $50.78 B |
| 02/20/2025 | $385.27 | $384.39 (-0.23%) | $386.77 | $380.87 | 641,237 | $53.19 B |
| 02/19/2025 | $379.40 | $386.07 (1.76%) | $387.44 | $379.26 | 944,050 | $53.43 B |
| 02/18/2025 | $374.69 | $379.13 (1.18%) | $379.67 | $371.81 | 838,824 | $52.46 B |
| 02/14/2025 | $370.72 | $373.78 (0.83%) | $373.87 | $368.87 | 802,017 | $51.72 B |
| 02/13/2025 | $364.20 | $369.32 (1.41%) | $370.72 | $362.89 | 521,485 | $51.11 B |
| 02/12/2025 | $366.03 | $364.55 (-0.4%) | $368.61 | $363.79 | 634,033 | $50.45 B |
| 02/11/2025 | $372.44 | $372.55 (0.03%) | $373.33 | $369.00 | 580,100 | $51.55 B |
| 02/10/2025 | $374.00 | $373.90 (-0.03%) | $376.87 | $369.28 | 925,312 | $51.74 B |
| 02/07/2025 | $370.82 | $371.86 (0.28%) | $373.53 | $369.34 | 907,515 | $51.46 B |
| 02/06/2025 | $372.36 | $369.15 (-0.86%) | $373.92 | $366.07 | 750,202 | $51.08 B |
| 02/05/2025 | $365.54 | $369.91 (1.2%) | $371.03 | $362.00 | 1.23 M | $51.19 B |
| 02/04/2025 | $361.00 | $363.51 (0.7%) | $368.60 | $359.92 | 2.02 M | $50.30 B |
| 02/03/2025 | $348.59 | $348.21 (-0.11%) | $352.20 | $344.11 | 1.27 M | $48.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
