Cummins(GB:0I58)
$458.72-6.92 (-1.49%)
GB:0I58
Cummins historical prices
$458.72
At close:-6.92 (-1.49%)
Cummins (0I58) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 468.00 | 468.00 | 455.00 | 458.72 | 458.72 | -1.49% | 836 | 2.71 |
| Nov 11, 2026 | 464.51 | 475.30 | 457.84 | 465.64 | 465.64 | +2.67% | 543 | 1.76 |
| Nov 10, 2026 | 468.44 | 469.86 | 452.00 | 453.54 | 453.54 | -0.08% | 660 | 2.20 |
| Nov 09, 2026 | 458.72 | 472.00 | 446.86 | 466.00 | 466.00 | +2.66% | 1,802 | 6.61 |
| Nov 06, 2026 | 448.58 | 464.00 | 445.00 | 453.92 | 453.92 | +0.43% | 420 | 1.58 |
| Nov 05, 2026 | 467.00 | 474.95 | 440.08 | 451.97 | 451.97 | -4.72% | 723 | 2.82 |
| Nov 04, 2026 | 499.65 | 510.45 | 471.05 | 474.38 | 474.38 | -7.15% | 509 | 2.04 |
| Nov 03, 2026 | 515.10 | 515.10 | 504.00 | 510.90 | 510.90 | +1.65% | 17 | 0.07 |
| Nov 02, 2026 | 495.99 | 517.31 | 495.99 | 502.59 | 502.59 | +0.46% | 272 | 1.07 |
| Oct 30, 2026 | 513.00 | 514.91 | 497.67 | 500.30 | 500.30 | -3.11% | 413 | 1.59 |
| Oct 29, 2026 | 525.00 | 525.00 | 510.00 | 516.34 | 516.34 | -2.31% | 101 | 0.38 |
| Oct 28, 2026 | 535.70 | 548.00 | 526.78 | 528.57 | 528.57 | -0.06% | 254 | 0.96 |
| Oct 27, 2026 | 520.87 | 540.00 | 507.85 | 528.90 | 528.90 | +1.16% | 48 | 0.18 |
| Oct 26, 2026 | 519.00 | 531.94 | 505.00 | 522.83 | 522.83 | +0.30% | 62 | 0.22 |
| Oct 23, 2026 | 527.48 | 527.48 | 506.97 | 521.27 | 521.27 | +1.02% | 147 | 0.53 |
| Oct 22, 2026 | 545.00 | 545.00 | 511.46 | 516.02 | 516.02 | -5.61% | 131 | 0.47 |
| Oct 21, 2026 | 543.65 | 550.00 | 537.58 | 546.70 | 546.70 | +2.06% | 163 | 0.59 |
| Oct 20, 2026 | 525.69 | 538.56 | 503.00 | 535.68 | 535.68 | +1.98% | 216 | 0.78 |
| Oct 19, 2026 | 538.90 | 550.00 | 522.68 | 525.27 | 525.27 | -1.57% | 133 | 0.48 |
| Oct 16, 2026 | 537.50 | 538.88 | 526.18 | 533.64 | 533.64 | +1.58% | 151 | 0.55 |
| Oct 15, 2026 | 520.71 | 536.77 | 505.55 | 525.35 | 525.35 | +0.76% | 301 | 1.11 |
| Oct 14, 2026 | 517.01 | 532.00 | 517.01 | 521.38 | 521.38 | -0.92% | 79 | 0.29 |
| Oct 13, 2026 | 534.45 | 534.45 | 519.45 | 526.21 | 526.21 | -0.75% | 153 | 0.56 |
| Oct 12, 2026 | 523.39 | 534.99 | 515.00 | 530.19 | 530.19 | +1.12% | 338 | 1.25 |
| Oct 09, 2026 | 535.00 | 535.00 | 518.48 | 524.33 | 524.33 | +0.73% | 39 | 0.14 |
| Oct 08, 2026 | 523.20 | 523.20 | 503.98 | 520.54 | 520.54 | +0.34% | 279 | 1.03 |
| Oct 07, 2026 | 546.31 | 546.31 | 513.26 | 518.78 | 518.78 | -2.71% | 538 | 2.05 |
| Oct 06, 2026 | 520.00 | 540.99 | 515.00 | 533.24 | 533.24 | +0.10% | 113 | 0.43 |
| Oct 05, 2026 | 521.00 | 533.75 | 520.00 | 532.70 | 532.70 | +0.65% | 310 | 1.12 |
| Oct 02, 2026 | 517.00 | 531.26 | 517.00 | 529.26 | 529.26 | +3.18% | 98 | 0.35 |
| Oct 01, 2026 | 516.01 | 525.50 | 507.57 | 512.97 | 512.97 | -1.16% | 130 | 0.45 |
| Sep 30, 2026 | 514.59 | 525.00 | 514.59 | 519.00 | 519.00 | -0.85% | 221 | 0.78 |
| Sep 29, 2026 | 516.99 | 535.34 | 516.99 | 523.47 | 523.47 | +0.77% | 246 | 0.85 |
| Sep 28, 2026 | 525.50 | 528.50 | 514.90 | 519.45 | 519.45 | -0.80% | 59 | 0.06 |
| Sep 25, 2026 | 538.99 | 538.99 | 519.84 | 523.64 | 523.64 | +1.18% | 62 | 0.07 |
| Sep 24, 2026 | 532.00 | 532.00 | 514.16 | 517.53 | 517.53 | -0.96% | 52 | 0.06 |
| Sep 23, 2026 | 532.29 | 540.50 | 515.00 | 522.53 | 522.53 | -0.36% | 184 | 0.20 |
| Sep 22, 2026 | 534.78 | 545.00 | 522.04 | 524.42 | 524.42 | -2.21% | 137 | 0.15 |
| Sep 21, 2026 | 533.00 | 547.99 | 526.99 | 536.28 | 536.28 | +1.76% | 223 | 0.24 |
| Sep 18, 2026 | 523.88 | 529.74 | 522.62 | 527.01 | 527.01 | +0.28% | 635 | 0.68 |
| Sep 17, 2026 | 533.34 | 545.70 | 524.79 | 525.52 | 525.52 | -1.26% | 329 | 0.35 |
| Sep 16, 2026 | 539.00 | 547.88 | 528.59 | 532.20 | 532.20 | -0.62% | 221 | 0.24 |
| Sep 15, 2026 | 557.33 | 557.33 | 531.92 | 535.50 | 535.50 | -0.21% | 142 | 0.15 |
| Sep 14, 2026 | 553.50 | 553.50 | 526.49 | 536.63 | 536.63 | -3.56% | 284 | 0.30 |
| Sep 11, 2026 | 541.00 | 569.50 | 540.00 | 556.42 | 556.42 | +1.72% | 51 | 0.05 |
| Sep 10, 2026 | 558.64 | 571.00 | 544.99 | 547.01 | 547.01 | -0.86% | 147 | 0.15 |
| Sep 09, 2026 | 561.55 | 567.16 | 548.90 | 551.76 | 551.76 | -2.40% | 58 | 0.06 |
| Sep 08, 2026 | 563.60 | 571.00 | 552.34 | 565.30 | 565.30 | +1.23% | 55 | 0.06 |
| Sep 07, 2026 | 558.45 | 561.86 | 540.00 | 558.45 | 558.45 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 551.93 | 561.86 | 540.00 | 558.45 | 558.45 | +1.80% | 170 | 0.18 |
