Cummins Stock Price History
NYSE: CMIIndustrialsIndustrial Machinery/ComponentsUSD
523.39+2.99 (+0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMI price history at a glance
The price history for Cummins (CMI) on this page begins on February 19, 1973, when the stock closed at $5.06; it most recently closed at $523.39 on October 5, 2026. The highest price in this record is $737.76, reached on June 15, 2026; the latest close is 29.1% below that peak. Across the 52 complete calendar years in the table, CMI finished higher in 30 and lower in 22. Its best year was 1976 (+144.0%) and its worst was 1974 (-52.5%).
Over roughly 54 years the share price changed +10238.6%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, CMI has gained 22.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $737.76
- Date of high
- Jun 15, 2026
- Low since 1973
- $1.45
- Date of low
- Dec 9, 1974
- 52-week high
- $737.76
- 52-week low
- $400.72
- Last close
- $523.39
CMI returns
1 week
-0.93%
1 month
-5.65%
3 months
-22.57%
6 months
-15.05%
Year to date
+2.54%
1 year
+22.66%
3 years
+129.84%
5 years
+119.65%
CMI price return, excluding dividends.
CMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 523.39 | +0.26% |
| 2025 | 522.03 | +47.32% |
| 2024 | 354.35 | +47.91% |
| 2023 | 239.57 | -1.12% |
| 2022 | 242.29 | +11.07% |
| 2021 | 218.14 | -3.95% |
| 2020 | 227.10 | +28.44% |
| 2019 | 176.81 | +29.85% |
| 2018 | 136.17 | -22.91% |
| 2017 | 176.64 | +29.25% |
| 2016 | 136.67 | +55.29% |
| 2015 | 88.01 | -39.89% |
| 2014 | 146.42 | +5.22% |
| 2013 | 139.16 | +22.22% |
| 2012 | 113.86 | +29.36% |
| 2011 | 88.02 | -19.99% |
| 2010 | 110.01 | +139.88% |
| 2009 | 45.86 | +56.84% |
| 2008 | 29.24 | -50.59% |
| 2007 | 59.18 | +100.30% |
| 2006 | 29.55 | +31.71% |
| 2005 | 22.43 | +7.09% |
| 2004 | 20.95 | +71.81% |
| 2003 | 12.19 | +68.93% |
| 2002 | 7.22 | -27.33% |
| 2001 | 9.93 | +4.72% |
| 2000 | 9.48 | -21.47% |
| 1999 | 12.08 | +36.09% |
| 1998 | 8.88 | -40.65% |
| 1997 | 14.95 | +30.03% |
| 1996 | 11.50 | +24.32% |
| 1995 | 9.25 | -18.23% |
| 1994 | 11.31 | -15.81% |
| 1993 | 13.44 | +37.82% |
| 1992 | 9.75 | +44.78% |
| 1991 | 6.73 | +51.23% |
| 1990 | 4.45 | -29.80% |
| 1989 | 6.34 | -21.01% |
| 1988 | 8.03 | +35.98% |
| 1987 | 5.91 | -30.51% |
| 1986 | 8.50 | -7.17% |
| 1985 | 9.16 | -4.56% |
| 1984 | 9.59 | -4.66% |
| 1983 | 10.06 | +65.13% |
| 1982 | 6.09 | +37.33% |
| 1981 | 4.44 | +12.70% |
| 1980 | 3.94 | -0.39% |
| 1979 | 3.95 | -4.89% |
| 1978 | 4.16 | -12.79% |
| 1977 | 4.77 | -21.39% |
| 1976 | 6.06 | +144.02% |
| 1975 | 2.48 | +20.46% |
| 1974 | 2.06 | -52.52% |
| 1973* | 4.34 | -14.20% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 524.21 | 525.33 | 518.64 | 523.39 | +0.57% | |
| 514.03 | 522.12 | 512.02 | 520.40 | +0.60% | |
| 526.67 | 526.67 | 512.48 | 517.32 | -3.36% | |
| 527.37 | 540.49 | 525.50 | 535.31 | +2.28% | |
| 525.41 | 533.16 | 519.01 | 523.37 | -0.94% | |
| 524.73 | 531.26 | 521.42 | 528.32 | +2.19% | |
| 515.00 | 525.62 | 507.20 | 517.00 | +0.08% | |
| 523.35 | 523.38 | 515.02 | 516.57 | -0.92% | |
| 520.69 | 524.54 | 517.68 | 521.37 | +0.68% | |
| 522.74 | 525.35 | 514.72 | 517.84 | -1.38% | |
| 525.20 | 529.47 | 520.00 | 525.06 | +0.77% | |
| 519.94 | 524.08 | 515.25 | 521.07 | -0.68% | |
| 520.77 | 525.13 | 514.37 | 524.65 | -0.28% | |
| 531.00 | 532.29 | 520.97 | 526.13 | -1.62% | |
| 539.94 | 539.99 | 527.27 | 534.78 | +0.48% | |
| 524.97 | 532.64 | 522.87 | 532.23 | +1.59% | |
| 543.21 | 544.14 | 522.61 | 523.88 | -0.69% | |
| 541.64 | 543.46 | 519.09 | 527.50 | -1.96% | |
| 545.63 | 546.41 | 531.89 | 538.02 | -0.57% | |
| 531.38 | 542.99 | 526.49 | 541.10 | -2.81% | |
| 558.46 | 562.14 | 553.35 | 556.75 | +1.22% | |
| 553.72 | 557.67 | 544.81 | 550.03 | -0.85% | |
| 556.72 | 562.60 | 548.45 | 554.76 | -1.21% | |
| 565.05 | 567.59 | 560.53 | 561.55 | +0.14% | |
| 553.40 | 561.96 | 551.06 | 560.75 | +2.80% | |
| 553.00 | 553.85 | 543.89 | 545.50 | -0.98% | |
| 545.00 | 556.37 | 542.70 | 550.90 | -0.05% | |
| 557.90 | 561.59 | 550.02 | 551.15 | -2.35% | |
| 565.48 | 570.45 | 558.50 | 564.40 | -0.08% | |
| 576.96 | 580.24 | 561.47 | 564.85 | -1.57% | |
| 584.63 | 586.19 | 566.49 | 573.87 | -0.74% | |
| 578.77 | 581.68 | 573.50 | 578.14 | +0.96% | |
| 583.54 | 583.54 | 569.50 | 572.67 | +0.18% | |
| 587.00 | 587.71 | 568.90 | 571.62 | -2.73% | |
| 599.71 | 602.03 | 587.20 | 587.68 | -0.94% | |
| 604.21 | 608.07 | 592.03 | 593.24 | -2.49% | |
| 621.44 | 621.45 | 603.00 | 608.37 | -2.00% | |
| 629.05 | 632.47 | 617.65 | 620.81 | -3.17% | |
| 634.60 | 644.81 | 632.39 | 641.16 | +1.57% | |
| 634.75 | 639.96 | 628.25 | 631.26 | -0.06% | |
| 640.26 | 641.18 | 629.58 | 631.61 | -0.98% | |
| 648.00 | 649.95 | 636.01 | 637.85 | +0.77% | |
| 640.11 | 648.64 | 632.04 | 632.95 | -0.29% | |
| 649.37 | 653.00 | 632.39 | 634.82 | -1.47% | |
| 649.71 | 650.29 | 636.94 | 644.26 | +0.04% | |
| 644.46 | 654.34 | 637.48 | 643.98 | -0.96% | |
| 644.88 | 661.01 | 639.98 | 650.25 | +2.25% | |
| 578.90 | 640.82 | 577.72 | 635.96 | -1.99% | |
| 636.79 | 652.50 | 631.00 | 648.85 | +2.31% | |
| 649.92 | 651.73 | 629.34 | 634.20 | +0.19% | |
| 629.07 | 641.98 | 619.08 | 632.98 | +4.45% | |
| 634.23 | 635.01 | 597.35 | 606.00 | -5.55% | |
| 650.03 | 650.46 | 628.97 | 641.60 | -3.06% | |
| 664.19 | 671.34 | 642.10 | 661.84 | -0.42% | |
| 665.03 | 671.24 | 657.75 | 664.65 | -0.06% | |
| 660.29 | 671.33 | 659.00 | 665.03 | +0.65% | |
| 654.74 | 668.92 | 650.00 | 660.75 | +0.05% | |
| 655.00 | 663.14 | 647.70 | 660.45 | +3.29% | |
| 652.00 | 657.55 | 638.30 | 639.43 | -1.40% | |
| 630.00 | 654.99 | 622.35 | 648.48 | +0.10% | |
| 657.03 | 669.10 | 640.02 | 647.83 | -2.75% | |
| 678.95 | 679.13 | 650.79 | 666.13 | -1.39% | |
| 683.67 | 685.99 | 664.29 | 675.54 | +1.68% | |
| 666.24 | 675.00 | 660.12 | 664.39 | -1.71% | |
| 672.16 | 685.61 | 669.73 | 675.95 | +0.38% | |
| 686.08 | 691.73 | 670.51 | 673.39 | +0.62% | |
| 655.00 | 670.96 | 651.78 | 669.21 | +1.37% | |
| 662.15 | 666.97 | 643.59 | 660.14 | -2.67% | |
| 667.14 | 679.56 | 666.64 | 678.24 | +2.50% | |
| 683.00 | 687.79 | 653.95 | 661.70 | -3.02% | |
| 700.00 | 701.39 | 681.20 | 682.32 | -4.33% | |
| 696.90 | 713.29 | 692.75 | 713.21 | +3.20% | |
| 682.00 | 702.30 | 680.19 | 691.09 | +0.76% | |
| 709.06 | 711.67 | 681.86 | 685.87 | -5.73% | |
| 707.91 | 728.32 | 707.69 | 727.59 | +4.71% | |
| 693.60 | 708.31 | 688.06 | 694.87 | -0.60% | |
| 700.88 | 711.36 | 685.26 | 699.05 | -3.57% | |
| 720.00 | 731.54 | 716.93 | 724.93 | +1.13% | |
| 732.89 | 737.76 | 710.10 | 716.86 | -0.13% | |
| 714.92 | 733.48 | 710.69 | 717.78 | +2.54% | |
| 682.51 | 707.34 | 680.81 | 699.97 | +2.98% | |
| 679.36 | 688.00 | 673.85 | 679.71 | +3.05% | |
| 664.00 | 666.74 | 655.68 | 659.58 | +0.59% | |
| 643.71 | 659.15 | 630.16 | 655.69 | +3.99% | |
| 662.64 | 667.30 | 630.15 | 630.52 | -5.78% | |
| 677.29 | 684.21 | 641.62 | 669.23 | -0.51% | |
| 668.07 | 676.12 | 662.66 | 672.68 | +3.30% | |
| 669.54 | 671.03 | 650.65 | 651.22 | -3.96% | |
| 672.31 | 686.85 | 668.18 | 678.10 | -0.62% | |
| 674.82 | 694.44 | 671.91 | 682.33 | +1.44% | |
| 650.17 | 674.02 | 648.62 | 672.67 | +4.53% | |
| 638.77 | 645.01 | 628.62 | 643.50 | -0.48% | |
| 665.87 | 672.95 | 646.20 | 646.63 | -3.30% | |
| 660.58 | 673.60 | 652.70 | 668.68 | +0.12% | |
| 673.27 | 674.12 | 658.65 | 667.85 | -0.13% | |
| 654.02 | 669.35 | 649.50 | 668.75 | +4.57% | |
| 647.91 | 656.15 | 628.09 | 639.55 | +0.12% | |
| 664.05 | 667.45 | 630.43 | 638.78 | -4.64% | |
| 659.84 | 673.70 | 656.42 | 669.87 | +1.58% | |
| 667.61 | 668.56 | 647.78 | 659.46 | -2.72% | |
| 694.75 | 694.75 | 670.36 | 677.87 | -2.68% | |
| 703.03 | 704.05 | 692.00 | 696.53 | -2.78% | |
| 710.19 | 717.96 | 707.30 | 716.45 | +0.97% | |
| 710.00 | 716.36 | 702.86 | 709.57 | +0.71% | |
| 696.58 | 707.00 | 688.00 | 704.56 | +0.27% | |
| 682.93 | 702.66 | 678.04 | 702.66 | +3.40% | |
| 689.71 | 693.31 | 676.90 | 679.55 | -0.49% | |
| 712.81 | 718.08 | 680.75 | 682.88 | -4.59% | |
| 691.50 | 717.33 | 689.69 | 715.76 | +6.06% | |
| 683.50 | 689.35 | 655.85 | 674.88 | +2.76% | |
| 656.06 | 669.06 | 653.74 | 656.73 | -0.11% | |
| 666.52 | 669.44 | 656.65 | 657.44 | -2.02% | |
| 650.47 | 674.75 | 649.21 | 671.01 | +5.02% | |
| 645.35 | 648.59 | 636.66 | 638.95 | -0.54% | |
| 654.07 | 654.31 | 637.11 | 642.45 | -2.77% | |
| 663.28 | 665.13 | 646.35 | 660.78 | +0.00% | |
| 656.68 | 663.38 | 646.44 | 660.75 | +0.58% | |
| 644.23 | 663.01 | 642.50 | 656.93 | +2.77% | |
| 649.51 | 650.37 | 638.47 | 639.22 | +0.04% | |
| 636.61 | 647.00 | 633.53 | 638.99 | +0.37% | |
| 626.83 | 636.67 | 622.76 | 636.61 | +1.50% | |
| 615.63 | 628.00 | 614.24 | 627.18 | +3.00% | |
| 597.67 | 609.02 | 586.61 | 608.89 | +1.24% | |
| 610.14 | 612.46 | 586.49 | 601.46 | -2.29% | |
| 620.00 | 620.48 | 612.53 | 615.56 | -0.44% | |
| 613.74 | 619.80 | 609.44 | 618.28 | +0.35% | |
| 616.30 | 620.78 | 612.62 | 616.14 | +0.84% | |
| 597.04 | 614.23 | 594.41 | 610.99 | +2.40% | |
| 581.00 | 596.95 | 581.00 | 596.65 | +7.16% | |
| 549.78 | 557.88 | 545.33 | 556.78 | +0.87% | |
| 547.50 | 552.41 | 541.66 | 551.99 | +0.42% | |
| 531.99 | 555.76 | 530.29 | 549.68 | -0.07% | |
| 549.86 | 556.95 | 543.48 | 550.09 | +2.24% | |
| 522.54 | 540.09 | 519.55 | 538.02 | +5.14% | |
| 528.93 | 530.77 | 510.05 | 511.70 | -2.21% | |
| 527.12 | 531.69 | 519.83 | 523.24 | -1.28% | |
| 545.17 | 550.29 | 528.33 | 530.00 | -4.22% | |
| 564.63 | 564.63 | 552.85 | 553.36 | -0.25% | |
| 541.04 | 558.00 | 541.04 | 554.75 | +1.19% | |
| 543.79 | 557.26 | 543.79 | 548.25 | +2.76% | |
| 539.15 | 542.71 | 525.56 | 533.54 | -1.24% | |
| 531.31 | 543.10 | 528.87 | 540.24 | -0.56% | |
| 547.88 | 550.20 | 540.65 | 543.29 | +0.00% | |
| 549.61 | 551.67 | 540.00 | 543.27 | -0.32% | |
| 541.71 | 549.25 | 540.27 | 545.03 | +1.74% | |
| 542.60 | 546.01 | 530.97 | 535.71 | -0.56% | |
| 546.53 | 550.21 | 537.42 | 538.75 | -3.13% | |
| 554.96 | 560.05 | 547.00 | 556.14 | -0.46% | |
| 555.22 | 570.00 | 551.48 | 558.71 | +1.55% | |
| 521.00 | 551.43 | 516.96 | 550.19 | +2.03% | |
| 541.08 | 546.70 | 537.02 | 539.23 | -3.03% | |
| 568.32 | 571.90 | 550.98 | 556.07 | -3.13% | |
| 570.64 | 579.61 | 565.23 | 574.06 | +2.49% | |
| 556.00 | 566.51 | 552.10 | 560.09 | -3.49% | |
| 573.86 | 583.03 | 563.02 | 580.37 | -0.60% | |
| 578.54 | 584.58 | 575.26 | 583.87 | -0.72% | |
| 594.32 | 598.19 | 578.31 | 588.11 | -1.06% | |
| 605.00 | 607.55 | 590.82 | 594.41 | -1.01% | |
| 587.00 | 600.69 | 587.00 | 600.48 | +2.23% | |
| 589.65 | 593.07 | 581.72 | 587.36 | -1.00% | |
| 591.16 | 602.44 | 588.58 | 593.28 | -0.61% | |
| 591.78 | 597.48 | 586.66 | 596.91 | +0.66% | |
| 595.45 | 602.56 | 589.58 | 593.00 | -0.45% | |
| 602.59 | 602.59 | 585.75 | 595.66 | -0.89% | |
| 589.95 | 608.99 | 585.92 | 601.01 | +2.08% | |
| 599.63 | 606.86 | 580.96 | 588.79 | -1.69% | |
| 598.88 | 607.89 | 591.10 | 598.90 | +1.84% | |
| 601.99 | 603.99 | 583.62 | 588.07 | -2.21% | |
| 580.15 | 603.08 | 575.89 | 601.38 | +4.09% | |
| 549.82 | 577.73 | 545.00 | 577.73 | +6.86% | |
| 564.57 | 569.83 | 527.40 | 540.65 | -10.73% | |
| 605.93 | 617.98 | 590.00 | 605.63 | +0.49% | |
| 598.00 | 612.10 | 596.38 | 602.69 | +1.27% | |
| 577.83 | 595.25 | 576.00 | 595.13 | +2.82% | |
| 575.19 | 583.82 | 569.93 | 578.82 | -0.88% | |
| 582.93 | 592.53 | 574.58 | 583.94 | +1.05% | |
| 578.53 | 582.79 | 570.99 | 577.86 | +0.28% | |
| 571.36 | 577.46 | 566.00 | 576.23 | +1.10% | |
| 569.60 | 572.99 | 564.01 | 569.96 | -0.32% | |
| 584.08 | 584.08 | 570.72 | 571.78 | -1.94% | |
| 585.09 | 587.55 | 579.36 | 583.07 | +0.18% | |
| 573.36 | 584.70 | 567.40 | 582.04 | +2.87% | |
| 570.05 | 576.47 | 563.50 | 565.80 | -2.27% | |
| 575.70 | 583.08 | 575.50 | 578.94 | +0.71% | |
| 570.72 | 580.00 | 569.38 | 574.84 | +1.71% | |
| 567.44 | 569.55 | 558.79 | 565.18 | -0.40% | |
| 563.99 | 569.68 | 563.50 | 567.44 | +0.94% | |
| 551.16 | 562.80 | 546.27 | 562.18 | +1.83% | |
| 545.00 | 554.15 | 543.00 | 552.09 | +1.40% | |
| 539.09 | 547.33 | 538.53 | 544.49 | +1.01% | |
| 545.89 | 547.22 | 537.70 | 539.03 | -1.41% | |
| 535.00 | 547.43 | 533.92 | 546.76 | +2.83% | |
| 526.15 | 533.04 | 524.75 | 531.70 | +1.85% | |
| 510.45 | 523.76 | 510.00 | 522.03 | +2.27% | |
| 515.32 | 515.32 | 510.19 | 510.45 | -0.62% | |
| 515.70 | 516.40 | 512.22 | 513.61 | -0.20% | |
| 516.59 | 517.99 | 513.24 | 514.64 | -0.86% | |
| 517.60 | 520.19 | 516.20 | 519.12 | +0.29% | |
| 517.71 | 520.53 | 515.25 | 517.60 | +0.10% | |
| 519.03 | 520.05 | 516.32 | 517.09 | -0.42% | |
| 517.92 | 521.80 | 512.88 | 519.28 | +2.48% | |
| 506.64 | 514.94 | 503.63 | 506.72 | +1.22% | |
| 504.10 | 506.04 | 498.47 | 500.61 | +0.64% | |
| 514.70 | 518.74 | 495.49 | 497.44 | -3.32% | |
| 516.40 | 520.05 | 511.31 | 514.53 | -0.53% | |
| 513.33 | 518.74 | 507.03 | 517.25 | +1.41% | |
| 523.66 | 525.48 | 504.10 | 510.05 | -2.55% | |
| 521.83 | 524.38 | 513.49 | 523.41 | -0.21% | |
| 502.69 | 526.50 | 499.28 | 524.53 | +4.87% | |
| 505.62 | 508.10 | 499.28 | 500.16 | -1.49% | |
| 510.94 | 515.83 | 505.84 | 507.70 | -0.58% | |
| 508.76 | 514.43 | 506.44 | 510.65 | -0.02% | |
| 507.01 | 515.64 | 506.25 | 510.74 | +0.58% | |
| 500.69 | 508.37 | 496.34 | 507.81 | +1.26% | |
| 498.38 | 504.29 | 496.10 | 501.50 | +1.08% | |
| 494.94 | 501.47 | 493.50 | 496.15 | -0.37% | |
| 496.60 | 500.17 | 495.34 | 497.98 | +0.18% | |
| 493.71 | 499.87 | 492.22 | 497.11 | +0.44% | |
| 489.45 | 495.11 | 482.63 | 494.94 | +1.92% | |
| 476.98 | 490.34 | 476.98 | 485.62 | +2.77% | |
| 463.56 | 476.34 | 457.00 | 472.51 | +1.57% | |
| 479.92 | 483.57 | 462.90 | 465.19 | -1.71% | |
| 467.20 | 475.77 | 464.92 | 473.26 | +1.79% | |
| 452.50 | 468.99 | 450.10 | 464.92 | +1.96% | |
| 462.76 | 464.46 | 452.20 | 455.98 | -1.43% | |
| 461.78 | 466.73 | 457.66 | 462.61 | -1.04% | |
| 477.14 | 480.90 | 462.40 | 467.49 | -2.50% | |
| 477.99 | 483.90 | 476.76 | 479.49 | +0.73% | |
| 481.88 | 484.84 | 472.83 | 476.01 | -1.72% | |
| 477.36 | 484.43 | 475.89 | 484.34 | +2.32% | |
| 462.80 | 479.70 | 459.42 | 473.34 | +2.28% | |
| 461.03 | 482.53 | 461.00 | 462.80 | +5.38% | |
| 429.12 | 442.00 | 427.50 | 439.18 | +2.44% | |
| 431.69 | 433.12 | 426.79 | 428.74 | -2.05% | |
| 437.93 | 441.64 | 433.93 | 437.71 | +0.01% | |
| 437.87 | 443.79 | 436.16 | 437.68 | -0.09% | |
| 437.69 | 449.21 | 436.49 | 438.09 | -0.72% | |
| 419.14 | 442.80 | 418.77 | 441.26 | +6.51% | |
| 421.28 | 422.66 | 413.98 | 414.30 | -1.61% | |
| 425.90 | 426.39 | 417.13 | 421.06 | -0.09% | |
| 421.57 | 423.52 | 420.00 | 421.45 | +0.89% | |
| 410.93 | 418.58 | 409.79 | 417.74 | +2.39% | |
| 418.40 | 419.89 | 407.57 | 407.98 | -2.39% | |
| 412.00 | 421.58 | 410.91 | 417.97 | +0.96% | |
| 415.36 | 417.04 | 411.64 | 414.01 | +0.53% | |
| 418.40 | 422.69 | 405.82 | 411.83 | -2.56% | |
| 424.63 | 426.09 | 417.77 | 422.67 | -0.17% | |
| 421.47 | 425.68 | 416.27 | 423.39 | +1.62% | |
| 403.10 | 421.28 | 400.72 | 416.65 | +1.87% | |
| 420.00 | 420.00 | 408.25 | 409.00 | -0.99% | |
| 428.88 | 430.45 | 412.76 | 413.08 | -3.19% | |
| 434.65 | 436.59 | 423.50 | 426.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMI chart for longer ranges.