Cummins Stock Price History, CMI Historical Prices

Add to My Stocks
$143.35 $2.59 (1.84%) CMI stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Cummins stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Cummins P/E ratio, and PS ratio. The stock price was at a 5 year high of $192.5 on Jan 26, 2018 as seen from Cummins stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 140.57 143.85 140.57 143.35 987,458 22.61 1.05
2018-08-16 138.74 141.28 138.72 140.76 1,141,489 22.2 1.03
2018-08-14 139.9 140.49 138.7 138.99 1,280,654 21.92 1.01
2018-08-13 140.67 141.22 138.69 139.7 1,110,985 22.04 1.02
2018-08-09 142.41 142.76 141.55 142.02 861,344 22.4 1.04
2018-08-07 142.71 144.47 142.37 143.58 995,837 22.65 1.05
2018-08-06 141.7 142.48 140.76 141.85 1,008,837 22.37 1.04
2018-08-03 140.65 141.92 139.62 141.61 1,649,087 22.34 1.04
2018-08-02 138.83 140.61 137.34 139.79 1,219,954 22.05 1.03
2018-08-01 141.38 142.57 138.94 139.72 1,915,439 22.04 1.03
2018-07-31 136.9 144.27 134.6 142.81 4,313,932 25.73 1.1
2018-07-27 137.73 139.14 136.98 138.96 1,426,005 25.04 1.07
2018-07-26 136.26 138.95 136.06 137.6 1,185,859 24.79 1.06
2018-07-25 135.01 136.03 133.44 135.81 1,168,017 24.47 1.05
2018-07-24 136 137.5 135.02 135.59 2,157,859 24.43 1.04
2018-07-23 134.89 135.71 134.5 134.72 1,206,534 24.27 1.04
2018-07-20 136.72 136.9 135.01 135.81 1,510,170 24.47 1.05
2018-07-18 135.99 138.67 135.59 137.73 931,412 24.82 1.06
2018-07-17 134.18 136.07 134.17 135.88 823,974 24.48 1.05
2018-07-12 135.05 135.16 133.36 134.49 1,150,827 24.23 1.04
2018-07-11 135.81 135.95 133.92 134.09 1,203,284 24.16 1.03
2018-07-10 137.77 138.39 136 137.19 1,720,312 24.72 1.06
2018-07-09 132.2 135.48 132.05 135.15 2,028,200 24.35 1.04
2018-07-06 131.24 132.03 129.9 131.4 1,543,726 23.68 1.01
2018-07-05 131.84 131.96 130.6 131.46 1,624,737 23.69 1.01
2018-07-03 132.91 133.3 130.96 131.05 715,188 23.61 1.01
2018-07-02 131.58 132.59 130.84 132.25 1,177,323 23.83 1.02
2018-06-29 133.72 134.97 132.9 133 1,094,093 23.96 1.02
2018-06-28 131.65 133.95 131.58 133.24 1,002,241 24.01 1.03
2018-06-27 134.2 136.57 132.25 132.32 1,340,955 23.84 1.02
2018-06-26 134.77 136.69 133.34 133.94 1,555,092 24.13 1.03
2018-06-25 134.79 135.67 132.88 134.15 1,527,573 24.17 1.03
2018-06-22 136.56 137.52 135.55 136.05 1,777,150 24.51 1.05
2018-06-21 137.81 138.01 135.02 135.24 1,712,620 24.37 1.04
2018-06-20 139.81 139.89 137.66 138.58 1,365,968 24.97 1.07
2018-06-19 140.97 141.69 139.13 139.77 1,569,247 25.18 1.08
2018-06-18 141.91 142.86 140.68 142.41 1,194,739 25.66 1.1
2018-06-15 141.1 143.23 139.68 143.13 1,733,506 25.79 1.1
2018-06-14 141.6 143.23 141.28 141.89 906,544 25.57 1.09
2018-06-13 143.34 143.47 141.25 141.56 1,203,966 25.51 1.09
2018-06-12 144.69 145.18 143.38 143.59 1,230,667 25.87 1.11
2018-06-11 143.56 145.19 143.56 144.56 759,598 26.05 1.11
2018-06-08 143.48 144.5 142.29 143.68 1,337,711 25.89 1.11
2018-06-07 144 144.57 143.38 143.86 1,152,019 25.92 1.11
2018-06-06 142.02 143.63 141.43 143.55 1,796,019 25.87 1.11
2018-06-05 142.25 142.77 140.73 141.57 1,750,963 25.51 1.09
2018-06-04 144.32 144.59 141.94 142.3 830,537 25.64 1.1
2018-06-01 143.59 144.81 142.85 143.58 1,034,017 25.87 1.11
2018-05-31 145.5 145.93 141.86 142.39 1,382,221 25.66 1.1
2018-05-30 145 146.01 143.66 145.48 1,573,549 26.21 1.12
2018-05-29 146.02 146.1 142.63 144.5 1,873,637 26.04 1.11
2018-05-28 0 0 0 146.54 0 - -
2018-05-25 147.77 148.28 145.8 146.54 1,057,314 26.4 1.13
2018-05-24 148.93 149.7 147.78 148.38 821,752 26.74 1.14
2018-05-23 148.5 149.26 147.08 149.06 1,323,123 26.86 1.15
2018-05-22 151.03 151.42 149.05 149.06 653,012 26.86 1.15
2018-05-21 150 151.5 149.8 151 1,278,397 27.21 1.16
2018-05-18 146.14 149.54 146.14 148.9 1,643,059 26.83 1.15
2018-05-17 146.06 147.8 145.48 146.36 930,328 26.37 1.13
2018-05-16 146.52 147.97 146.52 147.18 1,084,924 26.52 1.13
2018-05-15 144.01 146.52 143.78 146.44 1,498,585 26.39 1.13
2018-05-14 146.3 147.2 144.36 144.87 1,434,713 26.1 1.12
2018-05-11 146.16 148.99 145.5 146.25 1,516,277 26.35 1.13
2018-05-10 146.87 147.28 145.37 146.12 1,325,752 26.33 1.13
2018-05-09 146.23 147.63 145.21 146.52 1,292,040 26.4 1.13
2018-05-08 145.43 147.74 144.58 145.99 1,380,276 26.31 1.12
2018-05-07 145.32 146.71 144.84 144.96 2,078,214 26.12 1.12
2018-05-04 142.43 145.47 142.04 144.55 2,146,919 26.05 1.11
2018-05-03 144.63 145.43 140.6 143.55 3,231,563 25.87 1.11
2018-05-02 150.27 151.55 145.47 146.12 3,582,934 26.33 1.13
2018-05-01 153.94 155 149.1 153.28 4,037,319 25.76 1.24
2018-04-30 161.72 163.46 159.07 159.86 1,950,089 26.87 1.29
2018-04-27 161.48 162.9 159.22 160.82 2,119,208 27.03 1.3
2018-04-26 162.25 163.34 160.21 161.99 1,229,290 27.23 1.31
2018-04-25 160.85 163.35 159.4 162.14 1,672,572 27.25 1.31
2018-04-24 170.47 171.9 157.21 161.33 2,623,338 27.11 1.31
2018-04-23 168.95 170.04 167.95 169.02 1,070,744 28.41 1.37
2018-04-20 169.92 170.23 168 168.77 825,674 28.37 1.37
2018-04-19 170.61 171.27 168.19 169.52 1,598,321 28.49 1.37
2018-04-18 168.48 172.08 167.71 170.83 1,719,459 28.71 1.38
2018-04-17 168.44 169.27 167.16 167.47 1,252,351 28.15 1.36
2018-04-16 164.43 167.9 164.1 166.67 1,774,210 28.01 1.35
2018-04-13 162.99 163.85 161.87 162.39 1,123,865 27.29 1.31
2018-04-12 160 162.77 159.6 161.79 1,464,476 27.19 1.31
2018-04-11 160.48 161.73 158.42 158.86 1,341,953 26.7 1.29
2018-04-10 158.89 162.84 158.56 161.92 1,704,170 27.21 1.31
2018-04-09 158.02 159.61 156.28 156.5 1,306,930 26.3 1.27
2018-04-06 161.31 161.95 156.2 157.9 1,397,945 26.54 1.28
2018-04-05 162.15 163.64 161.52 162.42 1,910,001 27.3 1.32
Get more Data

Cummins Stock History Chart

View CMI PE ratio, PS ratio stocks charts and compare with peers.
CMI Chart
Note: Compare Cummins stock price history with the index and industry peers.

Cummins Stock Price History: Past 5 years

Max Stock Price192.5Jan 26,2018
Min Stock Price83.52Jan 19,2016
Avg Stock Price138.28

Cummins Historical PE ratio: Past 5 years

Max PE Ratio29.03Feb 07,2018
Min PE Ratio8.94Jan 19,2016
Avg PE Ratio17.39

Cummins Historical PS ratio: Past 5 years

Max PS Ratio1.66Jun 09,2014
Min PS Ratio0.76Jan 19,2016
Avg PS Ratio1.3

CMI Industry Peers

Company Price Change (%)
Weichai Power (WEICY)8.350.14 (1.65%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
China Yuchai (CYD)19.110.7 (3.8%)
Navistar International (NAV)42.820.73 (1.73%)
Volkswagen (VLKAY)32.010 (0%)
Volvo (VOLVY)8.720.01 (0.11%)
Astec Industries (ASTE)46.740.49 (1.06%)

Cummins share price history helps an investor analyze a company's history and do Cummins stock analysis . Cummins stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 987,458 typically implies breaking news or earnings release. CMI stock closed at $143.35 and traded with a volume of 987,458 on the last trading day. The average P/S ratio was 1.3 as can be seen from Cummins stock history.