MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMI — Cummins Inc.
NYSECummins Inc.
$528.32
+11.32(+2.19%)
- O
- 524.73
- H
- 531.26
- L
- 521.42
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$528.32
Period Return+89.29%
Period High$737.76
Period Low$273.97
Avg Daily Volume926.5K
Total Trading Days365
CMI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $524.73 | $531.26 | $521.42 | $528.32 | +$11.32 | +2.19% | 1,037,456 | $527.29 | $521.42 $531.26 |
| Oct 1, 2026 | $515.00 | $525.62 | $507.20 | $517.00 | +$0.43 | +0.08% | 1,661,365 | $516.62 | $507.20 $525.62 |
| Sep 30, 2026 | $523.35 | $523.38 | $515.02 | $516.57 | $-4.80 | -0.92% | 1,092,337 | $517.32 | $515.02 $523.38 |
| Sep 29, 2026 | $520.69 | $524.54 | $517.68 | $521.37 | +$3.53 | +0.68% | 807,579 | $521.26 | $517.68 $524.54 |
| Sep 28, 2026 | $522.74 | $525.35 | $514.72 | $517.84 | $-7.22 | -1.38% | 950,178 | $518.53 | $514.72 $525.35 |
| Sep 25, 2026 | $525.20 | $529.47 | $520.00 | $525.06 | +$3.99 | +0.77% | 811,971 | $524.57 | $520.00 $529.47 |
| Sep 24, 2026 | $519.94 | $524.08 | $515.25 | $521.07 | $-3.58 | -0.68% | 1,186,229 | $519.70 | $515.25 $524.08 |
| Sep 23, 2026 | $520.77 | $525.13 | $514.37 | $524.65 | $-1.48 | -0.28% | 1,416,227 | $521.76 | $514.37 $525.13 |
| Sep 22, 2026 | $531.00 | $532.29 | $520.97 | $526.13 | $-8.65 | -1.62% | 1,076,705 | $524.95 | $520.97 $532.29 |
| Sep 21, 2026 | $539.94 | $539.99 | $527.27 | $534.78 | +$2.55 | +0.48% | 1,017,118 | $533.94 | $527.27 $539.99 |
| Sep 18, 2026 | $524.97 | $532.64 | $522.87 | $532.23 | +$8.35 | +1.59% | 1,718,385 | $529.94 | $522.87 $532.64 |
| Sep 17, 2026 | $543.21 | $544.14 | $522.61 | $523.88 | $-3.62 | -0.69% | 1,193,524 | $526.41 | $522.61 $544.14 |
| Sep 16, 2026 | $541.64 | $543.46 | $519.09 | $527.50 | $-10.52 | -1.96% | 1,452,796 | $529.54 | $519.09 $543.46 |
| Sep 15, 2026 | $545.63 | $546.41 | $531.89 | $538.02 | $-3.08 | -0.57% | 1,236,258 | $536.49 | $531.89 $546.41 |
| Sep 14, 2026 | $531.38 | $542.99 | $526.49 | $541.10 | $-15.65 | -2.81% | 1,230,516 | $539.00 | $526.49 $542.99 |
| Sep 11, 2026 | $558.46 | $562.14 | $553.35 | $556.75 | +$6.72 | +1.22% | 707,347 | $556.47 | $553.35 $562.14 |
| Sep 10, 2026 | $553.72 | $557.67 | $544.81 | $550.03 | $-4.73 | -0.85% | 1,115,802 | $548.60 | $544.81 $557.67 |
| Sep 9, 2026 | $556.72 | $562.60 | $548.45 | $554.76 | $-6.79 | -1.21% | 1,103,905 | $552.96 | $548.45 $562.60 |
| Sep 8, 2026 | $565.05 | $567.59 | $560.53 | $561.55 | +$0.80 | +0.14% | 770,185 | $563.73 | $560.53 $567.59 |
| Sep 4, 2026 | $553.40 | $561.96 | $551.06 | $560.75 | +$15.25 | +2.80% | 1,059,829 | $559.13 | $551.06 $561.96 |
| Sep 3, 2026 | $553.00 | $553.85 | $543.89 | $545.50 | $-5.40 | -0.98% | 1,585,198 | $547.34 | $543.89 $553.85 |
| Sep 2, 2026 | $545.00 | $556.37 | $542.70 | $550.90 | $-0.25 | -0.05% | 1,354,303 | $551.57 | $542.70 $556.37 |
| Sep 1, 2026 | $557.90 | $561.59 | $550.02 | $551.15 | $-13.25 | -2.35% | 1,102,965 | $552.37 | $550.02 $561.59 |
| Aug 31, 2026 | $565.48 | $570.45 | $558.50 | $564.40 | $-0.45 | -0.08% | 1,262,136 | $563.05 | $558.50 $570.45 |
| Aug 28, 2026 | $576.96 | $580.24 | $561.47 | $564.85 | $-9.02 | -1.57% | 767,511 | $565.87 | $561.47 $580.24 |
| Aug 27, 2026 | $584.63 | $586.19 | $566.49 | $573.87 | $-4.27 | -0.74% | 1,003,979 | $573.65 | $566.49 $586.19 |
| Aug 26, 2026 | $578.77 | $581.68 | $573.50 | $578.14 | +$5.47 | +0.96% | 742,512 | $578.52 | $573.50 $581.68 |
| Aug 25, 2026 | $583.54 | $583.54 | $569.50 | $572.67 | +$1.05 | +0.18% | 742,305 | $573.14 | $569.50 $583.54 |
| Aug 24, 2026 | $587.00 | $587.71 | $568.90 | $571.62 | $-16.06 | -2.73% | 1,250,223 | $572.90 | $568.90 $587.71 |
| Aug 21, 2026 | $599.71 | $602.03 | $587.20 | $587.68 | $-5.56 | -0.94% | 920,705 | $591.04 | $587.20 $602.03 |