CMI Daily Statistics
CMI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Cummins Inc. (CMI) company overview
Cummins is a leading manufacturer of diesel and other engines used in heavy- and medium-duty commercial trucks, off-highway equipment, and locomotives, in addition to prime power and standby generators. The company also sells powertrain components, which include filtration products, transmissions, turbochargers, aftertreatment systems, and fuel systems. Sales are approximately 60% US and Canada and 40% rest of the world. Much of Cummins' foreign sales (China, India, and so forth) are through joint ventures. The company operates 650 distributors and over 19,000 dealer locations across 190 countries. Cummins' business model is unique as it competes with many of its heavy-duty truck manufacturer customers, which also make their own engines.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 524.21 | 525.33 | 518.64 | 523.39 | — |
| 2026-10-08 | 514.03 | 522.11 | 512.02 | 520.4 | — |
| 2026-10-07 | 526.67 | 526.67 | 512.48 | 517.32 | — |
| 2026-10-06 | 527.37 | 540.49 | 525.5 | 535.31 | — |
| 2026-10-05 | 525.41 | 533.16 | 519.01 | 523.37 | — |
| 2026-10-02 | 524.73 | 531.26 | 521.42 | 528.32 | — |
| 2026-10-01 | 515 | 525.62 | 507.24 | 517 | — |
| 2026-09-30 | 523.35 | 523.35 | 515.02 | 516.57 | — |
| 2026-09-29 | 520.69 | 524.54 | 517.68 | 521.37 | — |
| 2026-09-28 | 522.74 | 525.35 | 514.72 | 517.84 | — |
| 2026-09-25 | 525.2 | 529.47 | 520 | 525.06 | — |
| 2026-09-24 | 519.94 | 523.76 | 515.26 | 521.07 | — |
| 2026-09-23 | 520.77 | 525.13 | 515.07 | 524.65 | — |
| 2026-09-21 | 539.94 | 539.99 | 527.27 | 534.78 | — |
| 2026-09-18 | 524.97 | 532.64 | 522.87 | 532.23 | — |
| 2026-09-17 | 543.21 | 544.14 | 522.61 | 523.88 | — |
| 2026-09-16 | 541.64 | 543.46 | 519.09 | 527.5 | — |
| 2026-09-15 | 545.63 | 545.5 | 531.89 | 538.02 | — |
| 2026-09-14 | 531.38 | 542.99 | 526.49 | 541.1 | — |
| 2026-09-11 | 558.46 | 562.14 | 553.35 | 556.75 | — |
| 2026-09-10 | 553.72 | 557.67 | 545.01 | 550.03 | — |
| 2026-09-09 | 556.72 | 562.6 | 548.45 | 554.76 | — |
| 2026-09-08 | 565.05 | 567.49 | 560.53 | 561.55 | — |
| 2026-09-04 | 553.4 | 561.96 | 551.06 | 560.75 | — |
| 2026-09-02 | 545 | 556.37 | 542.7 | 550.9 | — |
| 2026-09-01 | 557.9 | 561.59 | 550.02 | 551.15 | — |
| 2026-08-31 | 565.48 | 570 | 558.58 | 564.4 | — |
| 2026-08-27 | 584.63 | 586.19 | 566.49 | 573.87 | — |
| 2026-08-26 | 578.77 | 581.68 | 573.5 | 578.14 | — |
| 2026-08-25 | 583.54 | 583.54 | 569.5 | 572.67 | — |
| 2026-08-24 | 587 | 587.71 | 568.9 | 571.62 | — |
| 2026-08-21 | 599.71 | 602.03 | 587.22 | 587.68 | — |
| 2026-08-20 | 604.21 | 608.07 | 592.07 | 593.24 | — |
| 2026-08-19 | 621.44 | 620.92 | 603 | 608.37 | — |
| 2026-08-18 | 629.05 | 632.47 | 617.65 | 620.81 | — |
| 2026-08-17 | 634.6 | 644.81 | 632.56 | 641.16 | — |
| 2026-08-14 | 634.74 | 639.21 | 628.24 | 631.26 | — |
| 2026-08-13 | 640.26 | 641.17 | 629.61 | 631.61 | — |
| 2026-08-12 | 648 | 649.92 | 636.01 | 637.85 | — |
| 2026-08-11 | 640.11 | 648.64 | 632.06 | 632.95 | — |
| 2026-08-10 | 649.37 | 653 | 632.39 | 634.82 | — |
| 2026-08-07 | 649.71 | 650.1 | 637.11 | 644.26 | — |
| 2026-08-06 | 644.46 | 654.34 | 637.48 | 643.98 | — |
| 2026-08-05 | 644.88 | 661.01 | 640.99 | 650.25 | — |
| 2026-08-04 | 578.9 | 640.8 | 577.72 | 635.96 | — |
| 2026-08-03 | 636.79 | 652.5 | 631 | 648.85 | — |
| 2026-07-31 | 649.92 | 651.72 | 629.34 | 634.2 | — |
| 2026-07-30 | 629.07 | 641.98 | 619.08 | 632.98 | — |
| 2026-07-29 | 634.23 | 633.98 | 597.35 | 606 | — |
| 2026-07-28 | 650.03 | 650.03 | 628.99 | 641.6 | — |
| 2026-07-27 | 664.19 | 671.34 | 642.09 | 661.84 | — |
| 2026-07-24 | 665.03 | 671.24 | 657.75 | 664.65 | — |
| 2026-07-23 | 660.29 | 671.33 | 659 | 665.03 | — |
| 2026-07-22 | 654.74 | 668.92 | 650 | 660.75 | — |
| 2026-07-21 | 655 | 663.14 | 648.33 | 660.45 | — |
| 2026-07-20 | 652 | 657.55 | 638.35 | 639.43 | — |
| 2026-07-17 | 630 | 654.79 | 622.35 | 648.48 | — |
| 2026-07-16 | 657.03 | 669.1 | 640.02 | 647.83 | — |
| 2026-07-15 | 678.95 | 679.13 | 650.79 | 666.13 | — |
| 2026-07-14 | 683.67 | 685.08 | 664.29 | 675.54 | — |
| 2026-07-13 | 666.24 | 674.14 | 660.12 | 664.39 | — |
| 2026-07-10 | 672.16 | 685.61 | 669.73 | 675.95 | — |
| 2026-07-09 | 686.08 | 691.73 | 670.51 | 673.39 | — |
| 2026-07-08 | 655 | 670.96 | 651.78 | 669.21 | — |
| 2026-07-07 | 662.15 | 666.97 | 643.59 | 660.14 | — |
| 2026-07-06 | 667.14 | 679.55 | 666.64 | 678.24 | — |
| 2026-07-02 | 683 | 687.79 | 653.95 | 661.7 | — |
| 2026-07-01 | 700 | 701.39 | 681.28 | 682.32 | — |
| 2026-06-30 | 696.9 | 713.15 | 692.75 | 713.21 | — |
| 2026-06-29 | 682 | 702.3 | 680.19 | 691.09 | — |
| 2026-06-26 | 709.06 | 709.12 | 681.86 | 685.87 | — |
| 2026-06-25 | 707.91 | 728.32 | 707.91 | 727.59 | — |
| 2026-06-24 | 693.6 | 708.31 | 688.06 | 694.87 | — |
| 2026-06-23 | 700.88 | 711.36 | 685.26 | 699.05 | — |
| 2026-06-22 | 720 | 731.54 | 716.93 | 724.93 | — |
| 2026-06-18 | 732.89 | 737.1 | 710.11 | 716.86 | — |
| 2026-06-17 | 714.92 | 733.48 | 710.69 | 717.78 | — |
| 2026-06-16 | 682.51 | 707.33 | 680.8 | 699.97 | — |
| 2026-06-15 | 679.36 | 688 | 673.85 | 679.71 | — |
| 2026-06-12 | 664 | 666.74 | 655.68 | 659.58 | — |
| 2026-06-11 | 643.71 | 659.15 | 630.16 | 655.69 | — |
| 2026-06-10 | 662.64 | 667.3 | 630.24 | 630.52 | — |
| 2026-06-09 | 677.29 | 684.21 | 641.62 | 669.23 | — |
| 2026-06-05 | 669.54 | 671.03 | 650.65 | 651.22 | — |
| 2026-06-04 | 672.31 | 686.85 | 668.17 | 678.1 | — |
| 2026-06-03 | 674.82 | 694.23 | 671.91 | 682.33 | — |
| 2026-06-02 | 650.17 | 674.02 | 648.62 | 672.67 | — |
| 2026-06-01 | 638.77 | 645.01 | 628.62 | 643.5 | — |
| 2026-05-29 | 665.87 | 669.48 | 646.29 | 646.63 | — |
| 2026-05-28 | 660.58 | 673.6 | 652.7 | 668.68 | — |
| 2026-05-27 | 673.27 | 674.12 | 658.8 | 667.85 | — |
| 2026-05-22 | 647.91 | 656.15 | 628.09 | 639.55 | — |
| 2026-05-21 | 664.05 | 667.45 | 630.43 | 638.78 | — |
| 2026-05-20 | 659.84 | 673.7 | 656.42 | 669.87 | — |
| 2026-05-19 | 667.61 | 668.56 | 647.78 | 659.46 | — |
| 2026-05-18 | 694.75 | 694.73 | 670.35 | 677.87 | — |
| 2026-05-15 | 703.03 | 704.04 | 692 | 696.53 | — |
| 2026-05-14 | 710.19 | 717.96 | 707.3 | 716.45 | — |
| 2026-05-13 | 710 | 716.36 | 702.86 | 709.57 | — |
| 2026-05-12 | 696.58 | 706.99 | 688 | 704.56 | — |
| 2026-05-11 | 682.93 | 702.66 | 678.74 | 702.66 | — |
| 2026-05-08 | 689.71 | 693.31 | 676.95 | 679.55 | — |
| 2026-05-07 | 712.81 | 718.08 | 680.75 | 682.88 | — |
| 2026-05-06 | 691.5 | 717.33 | 690 | 715.76 | — |
| 2026-05-05 | 683.5 | 689.29 | 655.92 | 674.88 | — |
| 2026-05-04 | 656.06 | 669.06 | 653.74 | 656.73 | — |
| 2026-05-01 | 666.52 | 668 | 656.65 | 657.44 | — |
| 2026-04-30 | 650.47 | 674.7 | 649.21 | 671.01 | — |
| 2026-04-29 | 645.35 | 648.59 | 636.66 | 638.95 | — |
| 2026-04-28 | 654.07 | 654.3 | 637.11 | 642.45 | — |
| 2026-04-27 | 663.28 | 665.05 | 646.35 | 660.78 | — |
| 2026-04-24 | 656.68 | 663.38 | 646.44 | 660.75 | — |
| 2026-04-23 | 644.23 | 663 | 642.5 | 656.93 | — |
| 2026-04-22 | 649.51 | 650.37 | 638.47 | 639.22 | — |
| 2026-04-21 | 636.61 | 647 | 633.76 | 638.99 | — |
| 2026-04-20 | 626.83 | 636.67 | 622.76 | 636.61 | — |
| 2026-04-17 | 615.63 | 627.85 | 614.43 | 627.18 | — |
| 2026-04-16 | 597.67 | 609.02 | 586.6 | 608.89 | — |
| 2026-04-15 | 610.14 | 612.46 | 586.49 | 601.46 | — |
| 2026-04-14 | 620 | 620.48 | 612.53 | 615.56 | — |