NYSE:CMI | Historical Stock Price | CUMMINS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$6.40$26.57$110.22$457.27$1,897.031973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$108.35$206.471,680,500——
2012-12-28$105.82$201.65890,500——
2012-12-27$106.80$203.521,093,200——
2012-12-26$107.16$204.20859,000——
2012-12-24$107.16$204.20666,500——
2012-12-21$108.07$205.942,157,400——
2012-12-20$107.77$205.371,627,000——
2012-12-19$107.95$205.711,835,600——
2012-12-18$108.67$207.083,770,400——
2012-12-17$105.75$201.522,337,100——
2012-12-14$106.30$202.571,755,400——
2012-12-13$105.48$201.002,417,900——
2012-12-12$105.88$201.772,369,800——
2012-12-11$105.48$201.002,952,800——
2012-12-10$103.24$196.731,540,300——
2012-12-07$101.69$193.781,579,000——
2012-12-06$100.41$191.341,553,400——
2012-12-05$101.31$193.063,000,300——
2012-12-04$97.31$185.431,640,500——
2012-12-03$97.37$185.551,722,100——
2012-11-30$98.16$187.052,139,700——
2012-11-29$99.85$190.271,619,800——
2012-11-28$100.08$190.711,526,700——
2012-11-27$99.72$190.032,051,700——
2012-11-26$99.61$189.821,025,300——
2012-11-23$99.64$189.87851,200——
2012-11-21$98.28$187.28772,900——
2012-11-20$98.09$186.921,988,600——
2012-11-19$98.72$187.171,852,700——
2012-11-16$95.78$181.591,885,700——
2012-11-15$94.87$179.872,075,500——
2012-11-14$94.37$178.922,337,200——
2012-11-13$97.54$184.931,638,600——
2012-11-12$98.69$187.111,443,300——
2012-11-09$97.10$184.101,955,800——
2012-11-08$96.56$183.072,008,200——
2012-11-07$98.10$185.993,043,200——
2012-11-06$101.91$193.221,930,000——
2012-11-05$101.00$191.492,193,600——
2012-11-02$100.03$189.654,718,200——
2012-11-01$98.75$187.234,105,200——
2012-10-31$93.58$177.422,172,500——
2012-10-26$93.82$177.881,600,400——
2012-10-25$94.05$178.312,177,700——
2012-10-24$92.27$174.941,968,400——
2012-10-23$93.45$177.183,522,400——
2012-10-22$93.50$177.272,577,300——
2012-10-19$91.93$174.302,973,200——
2012-10-18$93.12$176.552,848,500——
2012-10-17$92.41$175.212,232,400——
2012-10-16$91.38$173.252,918,200——
2012-10-15$89.06$168.853,461,600——
2012-10-12$87.49$165.883,196,400——
2012-10-11$86.49$163.984,691,900——
2012-10-10$87.79$166.458,308,800——
2012-10-09$90.84$172.231,977,400——
2012-10-08$92.14$174.692,086,000——
2012-10-05$92.11$174.641,966,500——
2012-10-04$92.01$174.452,359,200——
2012-10-03$90.64$171.852,313,100——
2012-10-02$91.75$173.952,302,700——
2012-10-01$92.31$175.021,747,200——
2012-09-28$92.21$174.831,885,000——
2012-09-27$92.86$176.061,666,800——
2012-09-26$92.27$174.942,214,600——
2012-09-25$92.41$175.213,357,200——
2012-09-24$95.19$180.482,130,200——
2012-09-21$96.17$182.333,351,700——
2012-09-20$96.95$183.812,936,500——
2012-09-19$99.19$188.062,160,700——
2012-09-18$99.07$187.831,594,600——
2012-09-17$99.97$189.541,978,100——
2012-09-14$102.62$194.563,438,000——
2012-09-13$100.19$189.962,135,300——
2012-09-12$98.50$186.751,353,600——
2012-09-11$98.25$186.281,714,100——
2012-09-10$97.39$184.652,446,300——
2012-09-07$100.57$190.682,097,800——
2012-09-06$98.43$186.622,760,200——
2012-09-05$95.33$180.741,806,900——
2012-09-04$95.29$180.671,966,000——
2012-08-31$97.11$184.121,946,900——
2012-08-30$95.74$181.522,049,400——
2012-08-29$97.70$185.231,905,400——
2012-08-28$96.94$183.792,757,200——
2012-08-27$98.58$186.901,514,200——
2012-08-24$100.09$189.771,374,600——
2012-08-23$100.40$190.351,483,800——
2012-08-22$101.53$192.502,148,000——
2012-08-21$102.81$194.922,447,100——
2012-08-20$102.71$194.731,816,300——
2012-08-17$103.19$194.701,771,900——
2012-08-16$102.82$194.002,218,600——
2012-08-15$100.76$190.111,855,700——
2012-08-14$100.90$190.371,340,900——
2012-08-13$100.72$190.041,393,100——
2012-08-10$101.31$191.151,444,800——
2012-08-09$101.28$191.091,898,100——
2012-08-08$101.00$190.561,846,300——
2012-08-07$101.01$190.583,553,000——
2012-08-06$98.28$185.431,836,400——
2012-08-03$99.00$186.793,302,300——
2012-08-02$95.34$179.884,026,000——
2012-08-01$93.62$176.642,622,000——
2012-07-31$95.90$180.945,058,600——
2012-07-30$90.48$170.713,088,600——
2012-07-27$92.62$174.752,552,500——
2012-07-26$89.09$168.092,209,300——
2012-07-25$87.08$164.301,904,700——
2012-07-24$86.86$163.882,018,400——
2012-07-23$87.46$165.022,897,400——
2012-07-20$86.09$162.432,789,500——
2012-07-19$88.70$167.362,235,700——
2012-07-18$87.54$165.174,040,400——
2012-07-17$86.53$163.262,244,700——
2012-07-16$86.56$163.323,569,400——
2012-07-13$88.63$167.224,337,300——
2012-07-12$85.77$161.836,015,600——
2012-07-11$83.53$157.608,682,300——
2012-07-10$86.91$163.9812,228,900——
2012-07-09$95.44$180.071,454,600——
2012-07-06$96.29$181.682,586,900——
2012-07-05$99.31$187.372,283,300——
2012-07-03$100.14$188.942,504,600——
2012-07-02$96.08$181.282,326,000——
2012-06-29$96.91$182.854,166,100——
2012-06-28$92.26$174.072,521,800——
2012-06-27$90.63$171.002,854,200——
2012-06-26$89.65$169.151,869,300——
2012-06-25$89.82$169.472,143,800——
2012-06-22$90.39$170.543,691,700——
2012-06-21$91.48$172.602,405,400——
2012-06-20$95.40$180.003,570,700——
2012-06-19$96.64$182.342,718,900——
2012-06-18$94.36$178.041,855,300——
2012-06-15$94.69$178.661,983,800——
2012-06-14$93.15$175.752,528,500——
2012-06-13$93.65$176.702,610,900——
2012-06-12$96.73$182.513,804,000——
2012-06-11$92.48$174.493,498,300——
2012-06-08$96.80$182.642,576,100——
2012-06-07$97.29$183.564,496,300——
2012-06-06$95.75$180.662,916,900——
2012-06-05$92.33$174.212,313,100——
2012-06-04$91.68$172.983,702,800——
2012-06-01$93.56$176.532,688,800——
2012-05-31$96.95$182.922,961,300——
2012-05-30$99.00$186.791,927,500——
2012-05-29$101.06$190.682,289,600——
2012-05-25$98.95$186.701,850,300——
2012-05-24$100.26$189.171,552,800——
2012-05-23$101.52$191.542,300,000——
2012-05-22$100.94$190.452,594,300——
2012-05-21$99.49$187.712,137,500——
2012-05-18$97.20$183.392,505,600——
2012-05-17$96.74$182.533,435,400——
2012-05-16$100.61$189.832,460,600——
2012-05-15$102.97$193.531,793,000——
2012-05-14$103.66$194.822,022,200——
2012-05-11$106.47$200.101,767,000——
2012-05-10$105.87$198.982,204,600——
2012-05-09$106.74$200.614,158,200——
2012-05-08$106.89$200.893,769,700——
2012-05-07$105.50$198.283,223,500——
2012-05-04$107.11$201.313,278,900——
2012-05-03$110.44$207.572,814,000——
2012-05-02$112.49$211.422,956,900——
2012-05-01$111.14$208.885,404,300——
2012-04-30$115.83$217.702,225,800——
2012-04-27$118.29$222.321,636,500——
2012-04-26$116.08$218.171,535,600——
2012-04-25$115.10$216.322,380,300——
2012-04-24$116.04$218.091,511,100——
2012-04-23$114.67$215.521,778,100——
2012-04-20$116.03$218.071,678,400——
2012-04-19$114.80$215.761,590,600——
2012-04-18$116.81$219.541,488,500——
2012-04-17$116.07$218.152,008,900——
2012-04-16$114.10$214.442,014,100——
2012-04-13$114.02$214.291,482,900——
2012-04-12$116.05$218.112,525,600——
2012-04-11$111.81$210.143,563,700——
2012-04-10$111.76$210.053,123,400——
2012-04-09$115.54$217.152,251,200——
2012-04-05$115.54$217.151,672,000——
2012-04-04$115.62$217.304,674,500——
2012-04-03$119.84$225.233,454,600——
2012-04-02$121.71$228.752,073,700——
2012-03-30$120.04$225.611,767,800——
2012-03-29$119.66$224.892,604,900——
2012-03-28$117.98$221.743,617,100——
2012-03-27$122.51$230.251,244,400——
2012-03-26$123.91$232.881,810,300——
2012-03-23$121.52$228.391,985,400——
2012-03-22$120.12$225.762,987,600——
2012-03-21$123.59$232.281,685,500——
2012-03-20$123.42$231.964,397,200——
2012-03-19$128.00$240.572,087,900——
2012-03-16$127.54$239.702,925,500——
2012-03-15$126.99$238.673,051,800——
2012-03-14$123.88$232.822,475,400——
2012-03-13$124.31$233.633,302,000——
2012-03-12$117.55$220.933,583,300——
2012-03-09$118.93$223.522,066,300——
2012-03-08$119.98$225.492,468,400——
2012-03-07$117.72$221.251,946,400——
2012-03-06$115.37$216.833,434,600——
2012-03-05$120.28$226.062,716,700——
2012-03-02$119.46$224.521,783,500——
2012-03-01$121.65$228.631,471,000——
2012-02-29$120.57$226.601,584,900——
2012-02-28$121.71$228.751,256,200——
2012-02-27$121.40$228.161,620,200——
2012-02-24$121.78$228.881,446,400——
2012-02-23$122.56$230.341,665,200——
2012-02-22$122.38$230.011,841,600——
2012-02-21$123.30$230.981,952,100——
2012-02-17$122.07$228.681,722,400——
2012-02-16$123.04$230.502,038,800——
2012-02-15$121.07$226.812,569,500——
2012-02-14$121.50$227.611,874,000——
2012-02-13$122.88$230.202,135,600——
2012-02-10$120.30$225.362,143,000——
2012-02-09$121.24$227.122,542,200——
2012-02-08$119.58$224.011,934,900——
2012-02-07$119.55$223.962,194,900——
2012-02-06$119.80$224.432,452,200——
2012-02-03$120.09$224.976,095,700——
2012-02-02$113.31$212.276,282,200——
2012-02-01$105.82$198.243,768,400——
2012-01-31$104.00$194.832,827,400——
2012-01-30$105.35$197.362,448,200——
2012-01-27$106.50$199.511,905,200——
2012-01-26$107.25$200.923,455,300——
2012-01-25$108.96$204.122,537,700——
2012-01-24$106.80$200.072,158,700——
2012-01-23$105.50$197.642,470,800——
2012-01-20$104.78$196.293,126,200——
2012-01-19$105.51$197.665,075,300——
2012-01-18$101.32$189.811,993,500——
2012-01-17$99.25$185.932,210,500——
2012-01-13$97.76$183.142,654,000——
2012-01-12$99.23$185.891,859,700——
2012-01-11$98.57$184.661,696,100——
2012-01-10$98.73$184.953,207,400——
2012-01-09$96.21$180.232,697,000——
2012-01-06$93.53$175.212,743,600——
2012-01-05$94.70$177.413,757,700——
2012-01-04$92.30$172.912,663,300——
2012-01-03$91.05$170.572,833,000——