CMI
Cummins Inc. NYQ · CMI
$648.48
+0.65
(+0.10%)
Pullback · -0.93σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CMI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $630.00 | $654.99 | $622.35 | $648.48 | 1.1M |
| 2026-07-16 | $657.03 | $669.10 | $640.02 | $647.83 | 1.1M |
| 2026-07-15 | $678.95 | $679.13 | $650.79 | $666.13 | 0.8M |
| 2026-07-14 | $683.67 | $685.99 | $664.29 | $675.54 | 0.8M |
| 2026-07-13 | $666.24 | $675.00 | $660.12 | $664.39 | 0.7M |
| 2026-07-10 | $672.16 | $685.61 | $669.73 | $675.95 | 0.6M |
| 2026-07-09 | $686.08 | $691.73 | $670.51 | $673.39 | 0.9M |
| 2026-07-08 | $655.00 | $670.96 | $651.78 | $669.21 | 0.9M |
| 2026-07-07 | $662.15 | $666.97 | $643.59 | $660.14 | 1.0M |
| 2026-07-06 | $667.14 | $679.56 | $666.64 | $678.24 | 0.7M |
| 2026-07-02 | $683.00 | $687.79 | $653.95 | $661.70 | 0.9M |
| 2026-07-01 | $700.00 | $701.39 | $681.20 | $682.32 | 0.8M |
| 2026-06-30 | $696.90 | $713.29 | $692.75 | $713.21 | 0.8M |
| 2026-06-29 | $682.00 | $702.30 | $680.19 | $691.09 | 1.0M |
| 2026-06-26 | $709.06 | $711.67 | $681.86 | $685.87 | 4.3M |
| 2026-06-25 | $707.91 | $728.32 | $707.69 | $727.59 | 0.9M |
| 2026-06-24 | $693.60 | $708.31 | $688.06 | $694.87 | 0.7M |
| 2026-06-23 | $700.88 | $711.36 | $685.26 | $699.05 | 0.8M |
| 2026-06-22 | $720.00 | $731.54 | $716.93 | $724.93 | 1.1M |
| 2026-06-18 | $732.89 | $737.76 | $710.10 | $716.86 | 2.1M |
| 2026-06-17 | $714.92 | $733.48 | $710.69 | $717.78 | 1.9M |
| 2026-06-16 | $682.51 | $707.34 | $680.81 | $699.97 | 1.3M |
| 2026-06-15 | $679.36 | $688.00 | $673.85 | $679.71 | 0.9M |
| 2026-06-12 | $664.00 | $666.74 | $655.68 | $659.58 | 0.6M |
| 2026-06-11 | $643.71 | $659.15 | $630.16 | $655.69 | 1.0M |
| 2026-06-10 | $662.64 | $667.30 | $630.15 | $630.52 | 1.1M |
| 2026-06-09 | $677.29 | $684.21 | $641.62 | $669.23 | 0.9M |
| 2026-06-08 | $668.07 | $676.12 | $662.66 | $672.68 | 1.1M |
| 2026-06-05 | $669.54 | $671.03 | $650.65 | $651.22 | 1.0M |
| 2026-06-04 | $672.31 | $686.85 | $668.18 | $678.10 | 0.8M |
| 2026-06-03 | $674.82 | $694.44 | $671.91 | $682.33 | 0.9M |
| 2026-06-02 | $650.17 | $674.02 | $648.62 | $672.67 | 1.1M |
| 2026-06-01 | $638.77 | $645.01 | $628.62 | $643.50 | 0.9M |
| 2026-05-29 | $665.87 | $672.95 | $646.20 | $646.63 | 1.5M |
| 2026-05-28 | $660.58 | $673.60 | $652.70 | $668.68 | 0.7M |
| 2026-05-27 | $673.27 | $674.12 | $658.65 | $667.85 | 0.7M |
| 2026-05-26 | $654.02 | $669.35 | $649.50 | $668.75 | 1.0M |
| 2026-05-22 | $647.91 | $656.15 | $628.09 | $639.55 | 1.1M |
| 2026-05-21 | $664.05 | $667.45 | $630.43 | $638.78 | 1.6M |
| 2026-05-20 | $659.84 | $673.70 | $656.42 | $669.87 | 0.7M |
| 2026-05-19 | $667.61 | $668.56 | $647.78 | $659.46 | 0.9M |
| 2026-05-18 | $694.75 | $694.75 | $670.36 | $677.87 | 1.0M |
| 2026-05-15 | $703.03 | $704.05 | $692.00 | $696.53 | 1.0M |
| 2026-05-14 | $710.19 | $717.96 | $707.30 | $716.45 | 0.8M |
| 2026-05-13 | $710.00 | $716.36 | $702.86 | $709.57 | 0.9M |
| 2026-05-12 | $696.58 | $707.00 | $688.00 | $704.56 | 0.9M |
| 2026-05-11 | $682.93 | $702.66 | $678.04 | $702.66 | 0.8M |
| 2026-05-08 | $689.71 | $693.31 | $676.90 | $679.55 | 0.9M |
| 2026-05-07 | $712.81 | $718.08 | $680.75 | $682.88 | 1.2M |
| 2026-05-06 | $691.50 | $717.33 | $689.69 | $715.76 | 1.3M |
| 2026-05-05 | $683.50 | $689.35 | $655.85 | $674.88 | 1.5M |
| 2026-05-04 | $656.06 | $669.06 | $653.74 | $656.73 | 1.2M |
| 2026-05-01 | $666.52 | $669.44 | $656.65 | $657.44 | 0.7M |
| 2026-04-30 | $650.47 | $674.75 | $649.21 | $671.01 | 0.9M |
| 2026-04-29 | $645.35 | $648.59 | $636.66 | $638.95 | 0.5M |
| 2026-04-28 | $654.07 | $654.31 | $637.11 | $642.45 | 0.6M |
| 2026-04-27 | $663.28 | $665.13 | $646.35 | $660.78 | 0.7M |
| 2026-04-24 | $656.68 | $663.38 | $646.44 | $660.75 | 0.5M |
| 2026-04-23 | $644.23 | $663.01 | $642.50 | $656.93 | 0.7M |
| 2026-04-22 | $649.51 | $650.37 | $638.47 | $639.22 | 0.9M |
| 2026-04-21 | $636.61 | $647.00 | $633.53 | $638.99 | 0.7M |
| 2026-04-20 | $626.83 | $636.67 | $622.76 | $636.61 | 0.9M |
| 2026-04-17 | $615.63 | $628.00 | $614.24 | $627.18 | 1.3M |
| 2026-04-16 | $597.67 | $609.02 | $586.61 | $608.89 | 1.0M |
| 2026-04-15 | $610.14 | $612.46 | $586.49 | $601.46 | 0.9M |
| 2026-04-14 | $620.00 | $620.48 | $612.53 | $615.56 | 0.5M |
| 2026-04-13 | $613.74 | $619.80 | $609.44 | $618.28 | 0.7M |
| 2026-04-10 | $616.30 | $620.78 | $612.62 | $616.14 | 0.6M |
| 2026-04-09 | $597.04 | $614.23 | $594.41 | $610.99 | 0.7M |
| 2026-04-08 | $581.00 | $596.95 | $581.00 | $596.65 | 0.9M |
| 2026-04-07 | $549.78 | $557.88 | $545.33 | $556.78 | 0.6M |
| 2026-04-06 | $547.50 | $552.41 | $541.66 | $551.99 | 0.4M |
| 2026-04-02 | $531.99 | $555.76 | $530.29 | $549.68 | 0.6M |
| 2026-04-01 | $549.86 | $556.95 | $543.48 | $550.09 | 0.7M |
| 2026-03-31 | $522.54 | $540.09 | $519.55 | $538.02 | 1.1M |
| 2026-03-30 | $528.93 | $530.77 | $510.05 | $511.70 | 0.9M |
| 2026-03-27 | $527.12 | $531.69 | $519.83 | $523.24 | 1.0M |
| 2026-03-26 | $545.17 | $550.29 | $528.33 | $530.00 | 1.0M |
| 2026-03-25 | $564.63 | $564.63 | $552.85 | $553.36 | 0.8M |
| 2026-03-24 | $541.04 | $558.00 | $541.04 | $554.75 | 0.7M |
| 2026-03-23 | $543.79 | $557.26 | $543.79 | $548.25 | 0.8M |
| 2026-03-20 | $539.15 | $542.71 | $525.56 | $533.54 | 1.2M |
| 2026-03-19 | $531.31 | $543.10 | $528.87 | $540.24 | 0.9M |
| 2026-03-18 | $547.88 | $550.20 | $540.65 | $543.29 | 0.6M |
| 2026-03-17 | $549.61 | $551.67 | $540.00 | $543.27 | 0.8M |
| 2026-03-16 | $541.71 | $549.25 | $540.27 | $545.03 | 0.6M |
| 2026-03-13 | $542.60 | $546.01 | $530.97 | $535.71 | 0.7M |
| 2026-03-12 | $546.53 | $550.21 | $537.42 | $538.75 | 1.0M |
| 2026-03-11 | $554.96 | $560.05 | $547.00 | $556.14 | 0.7M |
| 2026-03-10 | $555.22 | $570.00 | $551.48 | $558.71 | 1.3M |
| 2026-03-09 | $521.00 | $551.43 | $516.96 | $550.19 | 0.9M |
| 2026-03-06 | $541.08 | $546.70 | $537.02 | $539.23 | 0.9M |
| 2026-03-05 | $568.32 | $571.90 | $550.98 | $556.07 | 0.8M |
| 2026-03-04 | $570.64 | $579.61 | $565.23 | $574.06 | 1.1M |
| 2026-03-03 | $556.00 | $566.51 | $552.10 | $560.09 | 1.1M |
| 2026-03-02 | $573.86 | $583.03 | $563.02 | $580.37 | 0.9M |
| 2026-02-27 | $578.54 | $584.58 | $575.26 | $583.87 | 1.7M |
| 2026-02-26 | $594.32 | $598.19 | $578.31 | $588.11 | 0.8M |
| 2026-02-25 | $605.00 | $607.55 | $590.82 | $594.41 | 0.9M |
| 2026-02-24 | $587.00 | $600.69 | $587.00 | $600.48 | 0.7M |
| 2026-02-23 | $589.65 | $593.07 | $581.72 | $587.36 | 0.8M |
| 2026-02-20 | $591.16 | $602.44 | $588.58 | $593.28 | 0.9M |
| 2026-02-19 | $591.78 | $597.48 | $586.66 | $596.91 | 0.8M |
| 2026-02-18 | $595.45 | $602.56 | $589.58 | $593.00 | 1.1M |
| 2026-02-17 | $602.59 | $602.59 | $585.75 | $595.66 | 0.8M |
| 2026-02-13 | $589.95 | $608.99 | $585.92 | $601.01 | 1.0M |
| 2026-02-12 | $599.63 | $606.86 | $580.96 | $588.79 | 1.0M |
| 2026-02-11 | $598.88 | $607.89 | $591.10 | $598.90 | 1.0M |
| 2026-02-10 | $601.99 | $603.99 | $583.62 | $588.07 | 1.1M |
| 2026-02-09 | $580.15 | $603.08 | $575.89 | $601.38 | 1.4M |
| 2026-02-06 | $549.82 | $577.73 | $545.00 | $577.73 | 2.6M |
| 2026-02-05 | $564.57 | $569.83 | $527.40 | $540.65 | 3.0M |
| 2026-02-04 | $605.93 | $617.98 | $590.00 | $605.63 | 1.4M |
| 2026-02-03 | $598.00 | $612.10 | $596.38 | $602.69 | 0.9M |
| 2026-02-02 | $577.83 | $595.25 | $576.00 | $595.13 | 1.0M |
| 2026-01-30 | $575.19 | $583.82 | $569.93 | $578.82 | 1.0M |
| 2026-01-29 | $582.93 | $592.53 | $574.58 | $583.94 | 1.0M |
| 2026-01-28 | $578.53 | $582.79 | $570.99 | $577.86 | 0.5M |
| 2026-01-27 | $571.36 | $577.46 | $566.00 | $576.23 | 0.8M |
| 2026-01-26 | $569.60 | $572.99 | $564.01 | $569.96 | 1.0M |
| 2026-01-23 | $584.08 | $584.08 | $570.72 | $571.78 | 0.9M |
| 2026-01-22 | $585.09 | $587.55 | $579.36 | $583.07 | 0.6M |
| 2026-01-21 | $573.36 | $584.70 | $567.40 | $582.04 | 0.8M |
| 2026-01-20 | $570.05 | $576.47 | $563.50 | $565.80 | 0.7M |