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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$227.10$536.71480,400——
2020-12-30$224.99$531.72390,600——
2020-12-29$222.69$526.29563,400——
2020-12-28$224.14$529.71407,000——
2020-12-24$226.53$535.36197,300——
2020-12-23$224.22$529.90561,200——
2020-12-22$223.54$528.30944,500——
2020-12-21$224.72$531.08655,300——
2020-12-18$224.31$530.121,791,800——
2020-12-17$223.43$528.04774,000——
2020-12-16$222.82$526.59840,300——
2020-12-15$224.04$529.481,264,400——
2020-12-14$216.41$511.451,033,600——
2020-12-11$218.66$516.761,137,500——
2020-12-10$219.55$518.871,166,200——
2020-12-09$224.19$529.831,426,300——
2020-12-08$221.04$522.391,159,000——
2020-12-07$219.09$517.781,660,900——
2020-12-04$219.93$519.761,544,800——
2020-12-03$220.34$520.731,923,100——
2020-12-02$227.18$536.901,067,900——
2020-12-01$230.36$544.411,229,600——
2020-11-30$231.17$546.332,608,000——
2020-11-27$229.03$541.27538,300——
2020-11-25$230.39$544.48896,400——
2020-11-24$234.66$554.581,374,200——
2020-11-23$235.22$555.901,091,500——
2020-11-20$230.65$545.101,087,400——
2020-11-19$233.14$550.98872,600——
2020-11-18$233.46$548.55987,800——
2020-11-17$231.08$542.96952,400——
2020-11-16$231.86$544.791,313,800——
2020-11-13$236.55$555.81859,200——
2020-11-12$233.14$547.80974,200——
2020-11-11$234.90$551.93973,300——
2020-11-10$233.86$549.49909,600——
2020-11-09$228.97$538.001,435,400——
2020-11-06$229.05$538.19724,400——
2020-11-05$229.57$539.41757,700——
2020-11-04$222.80$523.501,154,800——
2020-11-03$232.03$545.191,077,900——
2020-11-02$227.68$534.971,285,400——
2020-10-30$219.89$516.671,092,400——
2020-10-29$217.44$510.911,057,200——
2020-10-28$213.59$501.861,327,900——
2020-10-27$219.78$516.411,755,700——
2020-10-26$220.68$518.52907,800——
2020-10-23$226.28$531.681,041,300——
2020-10-22$223.59$525.36862,500——
2020-10-21$222.25$522.21835,300——
2020-10-20$222.27$522.26850,400——
2020-10-19$221.15$519.63679,700——
2020-10-16$222.80$523.501,227,800——
2020-10-15$222.45$522.68737,000——
2020-10-14$221.77$521.08851,900——
2020-10-13$220.45$517.98621,400——
2020-10-12$221.75$521.04715,900——
2020-10-09$223.32$524.72931,200——
2020-10-08$221.01$519.30752,300——
2020-10-07$221.52$520.50723,000——
2020-10-06$216.33$508.301,142,900——
2020-10-05$217.85$511.871,258,200——
2020-10-02$210.34$494.231,003,700——
2020-10-01$207.04$486.471,095,300——
2020-09-30$211.16$496.151,349,300——
2020-09-29$212.90$500.24735,600——
2020-09-28$212.79$499.98874,900——
2020-09-25$208.63$490.21979,900——
2020-09-24$205.42$482.67730,500——
2020-09-23$203.01$477.00840,500——
2020-09-22$204.28$479.99876,200——
2020-09-21$203.87$479.02888,800——
2020-09-18$211.90$497.891,904,800——
2020-09-17$210.44$494.461,016,500——
2020-09-16$209.60$492.491,020,100——
2020-09-15$210.13$493.73737,700——
2020-09-14$210.58$494.79743,100——
2020-09-11$207.91$488.52913,300——
2020-09-10$207.16$486.751,129,200——
2020-09-09$212.07$498.291,085,400——
2020-09-08$204.06$479.471,363,100——
2020-09-04$204.36$480.17927,900——
2020-09-03$204.56$480.641,041,000——
2020-09-02$212.84$500.101,046,000——
2020-09-01$211.06$495.921,026,200——
2020-08-31$207.25$486.97720,700——
2020-08-28$208.72$490.42408,800——
2020-08-27$207.67$487.95637,600——
2020-08-26$209.15$491.43594,800——
2020-08-25$210.06$493.57629,400——
2020-08-24$211.12$496.06525,800——
2020-08-21$209.03$491.15727,000——
2020-08-20$209.00$491.08680,400——
2020-08-19$211.17$493.10904,500——
2020-08-18$209.91$490.15869,800——
2020-08-17$210.46$491.44955,800——
2020-08-14$213.51$498.56943,000——
2020-08-13$210.23$490.90844,600——
2020-08-12$213.20$497.84847,500——
2020-08-11$212.04$495.131,528,400——
2020-08-10$210.17$490.761,424,900——
2020-08-07$199.27$465.31766,800——
2020-08-06$196.22$458.19827,400——
2020-08-05$198.34$463.14978,800——
2020-08-04$193.01$450.69803,200——
2020-08-03$195.31$456.06904,000——
2020-07-31$193.26$451.27994,700——
2020-07-30$194.48$454.12769,800——
2020-07-29$198.88$464.401,548,900——
2020-07-28$195.02$455.382,560,600——
2020-07-27$190.96$445.901,176,700——
2020-07-24$188.24$439.55902,200——
2020-07-23$189.94$443.52949,300——
2020-07-22$190.26$444.271,202,000——
2020-07-21$186.18$434.741,142,500——
2020-07-20$180.30$421.01832,800——
2020-07-17$183.11$427.57853,000——
2020-07-16$183.73$429.02923,900——
2020-07-15$181.72$424.331,209,700——
2020-07-14$178.31$416.37873,500——
2020-07-13$174.38$407.19822,400——
2020-07-10$173.80$405.83736,200——
2020-07-09$172.17$402.03947,000——
2020-07-08$174.04$406.39812,100——
2020-07-07$175.57$409.972,138,400——
2020-07-06$178.16$416.021,046,900——
2020-07-02$173.45$405.02792,900——
2020-07-01$170.95$399.18838,900——
2020-06-30$173.26$404.571,274,800——
2020-06-29$173.07$404.131,214,700——
2020-06-26$168.75$394.041,631,600——
2020-06-25$169.71$396.281,245,100——
2020-06-24$166.61$389.051,136,500——
2020-06-23$172.43$402.64826,200——
2020-06-22$171.99$401.611,032,500——
2020-06-19$174.29$406.982,750,900——
2020-06-18$171.23$399.83859,700——
2020-06-17$171.42$400.281,084,100——
2020-06-16$171.35$400.111,177,800——
2020-06-15$169.14$394.95967,700——
2020-06-12$167.08$390.141,430,100——
2020-06-11$166.37$388.481,255,600——
2020-06-10$176.21$411.462,189,300——
2020-06-09$181.75$424.401,245,500——
2020-06-08$183.90$429.421,353,600——
2020-06-05$180.01$420.341,795,500——
2020-06-04$174.81$408.19906,100——
2020-06-03$174.96$408.541,557,800——
2020-06-02$171.47$400.391,156,300——
2020-06-01$169.83$396.561,284,000——
2020-05-29$169.60$396.032,755,200——
2020-05-28$169.79$396.471,667,400——
2020-05-27$171.63$400.771,659,200——
2020-05-26$167.11$390.212,048,400——
2020-05-22$155.04$362.031,209,200——
2020-05-21$157.55$367.89950,900——
2020-05-20$161.84$374.851,069,300——
2020-05-19$157.79$365.471,277,500——
2020-05-18$162.03$375.291,761,400——
2020-05-15$155.64$360.492,119,600——
2020-05-14$155.51$360.181,857,300——
2020-05-13$147.68$342.051,387,600——
2020-05-12$153.61$355.781,559,000——
2020-05-11$161.81$374.781,123,900——
2020-05-08$161.29$373.57896,400——
2020-05-07$155.72$360.67977,600——
2020-05-06$153.65$355.88730,300——
2020-05-05$153.83$356.29783,800——
2020-05-04$153.96$356.59955,400——
2020-05-01$157.43$364.631,194,400——
2020-04-30$163.50$378.691,383,200——
2020-04-29$165.20$382.631,502,600——
2020-04-28$161.08$373.092,200,900——
2020-04-27$151.44$350.761,049,100——
2020-04-24$147.77$342.26600,900——
2020-04-23$145.43$336.84757,000——
2020-04-22$144.93$335.68785,400——
2020-04-21$142.38$329.771,480,100——
2020-04-20$146.10$338.391,576,100——
2020-04-17$149.18$345.521,301,000——
2020-04-16$145.04$335.931,253,500——
2020-04-15$145.46$336.911,530,500——
2020-04-14$148.14$343.111,433,900——
2020-04-13$146.45$339.20933,800——
2020-04-09$150.70$349.041,133,400——
2020-04-08$149.56$346.401,152,300——
2020-04-07$145.84$337.791,580,400——
2020-04-06$142.12$329.172,088,100——
2020-04-03$132.27$306.361,588,800——
2020-04-02$132.76$307.491,325,600——
2020-04-01$130.39$302.001,160,500——
2020-03-31$135.32$313.421,582,000——
2020-03-30$134.48$311.481,234,100——
2020-03-27$131.66$304.941,267,800——
2020-03-26$134.96$312.591,534,300——
2020-03-25$127.77$295.932,242,400——
2020-03-24$124.49$288.342,491,500——
2020-03-23$102.76$238.012,155,100——
2020-03-20$116.48$269.792,114,400——
2020-03-19$118.55$274.581,756,400——
2020-03-18$123.47$285.981,879,500——
2020-03-17$136.80$316.852,616,100——
2020-03-16$131.45$304.461,923,000——
2020-03-13$136.84$316.942,252,400——
2020-03-12$129.09$298.992,288,700——
2020-03-11$141.07$326.742,210,700——
2020-03-10$145.63$337.302,517,800——
2020-03-09$139.27$322.572,356,100——
2020-03-06$148.60$344.181,757,900——
2020-03-05$148.66$344.321,537,100——
2020-03-04$156.44$362.341,593,500——
2020-03-03$152.15$352.401,744,300——
2020-03-02$155.66$360.531,794,400——
2020-02-28$151.29$350.412,158,600——
2020-02-27$154.46$357.751,855,700——
2020-02-26$157.97$365.881,498,900——
2020-02-25$161.01$372.921,995,300——
2020-02-24$162.78$377.021,551,500——
2020-02-21$167.46$387.861,139,600——
2020-02-20$167.12$387.081,019,400——
2020-02-19$167.84$385.711,560,800——
2020-02-18$166.06$381.621,325,000——
2020-02-14$166.78$383.27976,400——
2020-02-13$166.10$381.711,266,700——
2020-02-12$168.04$386.171,163,900——
2020-02-11$164.30$377.57864,000——
2020-02-10$162.23$372.811,057,900——
2020-02-07$160.80$369.531,361,100——
2020-02-06$165.95$381.361,127,500——
2020-02-05$166.43$382.471,410,900——
2020-02-04$161.00$369.992,826,200——
2020-02-03$162.89$374.332,248,600——
2020-01-31$159.97$367.622,721,300——
2020-01-30$166.10$381.71979,800——
2020-01-29$165.69$380.771,249,600——
2020-01-28$166.08$381.66920,700——
2020-01-27$164.77$378.651,184,200——
2020-01-24$169.15$388.72933,800——
2020-01-23$171.66$394.48976,400——
2020-01-22$170.11$390.92941,200——
2020-01-21$171.07$393.131,277,400——
2020-01-17$173.80$399.402,181,500——
2020-01-16$175.26$402.761,034,000——
2020-01-15$172.61$396.67997,100——
2020-01-14$172.40$396.191,133,000——
2020-01-13$172.49$396.39972,200——
2020-01-10$171.43$393.961,153,600——
2020-01-09$173.52$398.761,199,800——
2020-01-08$174.35$400.67896,800——
2020-01-07$174.26$400.461,437,200——
2020-01-06$174.13$400.161,253,900——
2020-01-03$176.81$406.321,017,600——
2020-01-02$179.32$412.091,272,900——