Cummins Inc (CMI) stock
CMINYSEEngines & TurbinesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3024% above fair value
$500.09−17.94 (-3.46%)
Close on Oct 30, 2026Market cap $68.84BP/E 25.6Yield 1.53%
Price history
Cummins share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$500.09
-3.46% on the day
52-week range
$426.79 – $737.76
-32.2% from the high
Change over 52 weeks
+14.2%
From $438.09 on Oct 30, 2025
Average volume
1.06M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $505.16 | $512.17 | $497.80 | $500.09 | -3.46% | 1,431,870 |
| Oct 29, 2026 | $513.00 | $524.65 | $510.52 | $518.03 | -2.51% | 1,305,732 |
| Oct 28, 2026 | $536.34 | $537.97 | $525.49 | $531.39 | +0.15% | 758,096 |
| Oct 27, 2026 | $529.28 | $532.45 | $523.58 | $530.61 | +1.62% | 744,331 |
| Oct 26, 2026 | $520.14 | $527.44 | $516.89 | $522.13 | +0.91% | 784,747 |
| Oct 23, 2026 | $514.35 | $521.63 | $508.13 | $517.40 | -0.41% | 905,024 |
| Oct 22, 2026 | $531.29 | $534.04 | $512.00 | $519.53 | -4.18% | 1,306,364 |
| Oct 21, 2026 | $545.00 | $548.42 | $540.32 | $542.21 | +1.12% | 1,289,273 |
| Oct 20, 2026 | $515.78 | $539.23 | $513.43 | $536.22 | +2.70% | 1,400,415 |
| Oct 19, 2026 | $536.15 | $536.59 | $521.39 | $522.13 | -1.73% | 1,230,457 |
| Oct 16, 2026 | $529.98 | $539.99 | $527.10 | $531.33 | -0.26% | 1,255,647 |
| Oct 15, 2026 | $518.93 | $532.73 | $513.24 | $532.73 | +1.29% | 1,493,220 |
| Oct 14, 2026 | $524.19 | $528.48 | $519.60 | $525.96 | -0.64% | 1,213,720 |
| Oct 13, 2026 | $524.81 | $530.50 | $518.82 | $529.35 | +0.28% | 1,076,119 |
| Oct 12, 2026 | $522.93 | $531.48 | $522.12 | $527.86 | +0.85% | 1,233,188 |
| Oct 9, 2026 | $524.21 | $525.33 | $518.64 | $523.39 | +0.57% | 905,717 |
| Oct 8, 2026 | $514.03 | $522.12 | $512.02 | $520.40 | +0.60% | 1,005,902 |
| Oct 7, 2026 | $526.67 | $526.67 | $512.48 | $517.32 | -3.36% | 1,249,878 |
| Oct 6, 2026 | $527.37 | $540.49 | $525.50 | $535.31 | +2.28% | 785,515 |
| Oct 5, 2026 | $525.41 | $533.16 | $519.01 | $523.37 | -0.94% | 802,779 |
| Oct 2, 2026 | $524.73 | $531.26 | $521.42 | $528.32 | +2.19% | 1,045,941 |
| Oct 1, 2026 | $515.00 | $525.62 | $507.20 | $517.00 | +0.08% | 1,661,364 |
| Sep 30, 2026 | $523.35 | $523.38 | $515.02 | $516.57 | -0.92% | 1,092,336 |
| Sep 29, 2026 | $520.69 | $524.54 | $517.68 | $521.37 | +0.68% | 807,578 |
| Sep 28, 2026 | $522.74 | $525.35 | $514.72 | $517.84 | -1.38% | 950,178 |
| Sep 25, 2026 | $525.20 | $529.47 | $520.00 | $525.06 | +0.77% | 811,971 |
| Sep 24, 2026 | $519.94 | $524.08 | $515.25 | $521.07 | -0.68% | 1,186,228 |
| Sep 23, 2026 | $520.77 | $525.13 | $514.37 | $524.65 | -0.28% | 1,416,227 |
| Sep 22, 2026 | $531.00 | $532.29 | $520.97 | $526.13 | -1.62% | 1,076,705 |
| Sep 21, 2026 | $539.94 | $539.99 | $527.27 | $534.78 | +0.48% | 1,017,117 |
| Sep 18, 2026 | $524.97 | $532.64 | $522.87 | $532.23 | +1.59% | 1,718,384 |
| Sep 17, 2026 | $543.21 | $544.14 | $522.61 | $523.88 | -0.69% | 1,193,523 |
| Sep 16, 2026 | $541.64 | $543.46 | $519.09 | $527.50 | -1.96% | 1,452,794 |
| Sep 15, 2026 | $545.63 | $546.41 | $531.89 | $538.02 | -0.57% | 1,401,146 |
| Sep 14, 2026 | $531.38 | $542.99 | $526.49 | $541.10 | -2.81% | 1,230,658 |
| Sep 11, 2026 | $558.46 | $562.14 | $553.35 | $556.75 | +1.22% | 705,462 |
| Sep 10, 2026 | $553.72 | $557.67 | $544.81 | $550.03 | -0.85% | 1,115,802 |
| Sep 9, 2026 | $556.72 | $562.60 | $548.45 | $554.76 | -1.21% | 1,103,904 |
| Sep 8, 2026 | $565.05 | $567.59 | $560.53 | $561.55 | +0.14% | 770,184 |
| Sep 4, 2026 | $553.40 | $561.96 | $551.06 | $560.75 | +2.80% | 1,059,829 |
| Sep 3, 2026 | $553.00 | $553.85 | $543.89 | $545.50 | -0.98% | 1,585,197 |
| Sep 2, 2026 | $545.00 | $556.37 | $542.70 | $550.90 | -0.05% | 1,375,330 |
| Sep 1, 2026 | $557.90 | $561.59 | $550.02 | $551.15 | -2.35% | 1,102,072 |
| Aug 31, 2026 | $565.48 | $570.45 | $558.50 | $564.40 | -0.08% | 1,260,790 |
| Aug 28, 2026 | $576.96 | $580.24 | $561.47 | $564.85 | -1.57% | 767,511 |
| Aug 27, 2026 | $584.63 | $586.19 | $566.49 | $573.87 | -0.74% | 1,003,978 |
| Aug 26, 2026 | $578.77 | $581.68 | $573.50 | $578.14 | +0.96% | 742,512 |
| Aug 25, 2026 | $583.54 | $583.54 | $569.50 | $572.67 | +0.18% | 742,305 |
| Aug 24, 2026 | $587.00 | $587.71 | $568.90 | $571.62 | -2.73% | 1,250,222 |
| Aug 21, 2026 | $599.71 | $602.03 | $587.20 | $587.68 | -0.94% | 920,705 |
| Aug 20, 2026 | $604.21 | $608.07 | $592.03 | $593.24 | -2.49% | 921,339 |
| Aug 19, 2026 | $621.44 | $621.45 | $603.00 | $608.37 | -2.00% | 844,336 |
| Aug 18, 2026 | $629.05 | $632.47 | $617.65 | $620.81 | -3.17% | 793,050 |
| Aug 17, 2026 | $634.60 | $644.81 | $632.39 | $641.16 | +1.57% | 669,368 |
| Aug 14, 2026 | $634.75 | $639.96 | $628.25 | $631.26 | -0.06% | 577,957 |
| Aug 13, 2026 | $640.26 | $641.18 | $629.58 | $631.61 | -0.98% | 560,209 |
| Aug 12, 2026 | $648.00 | $649.95 | $636.01 | $637.85 | +0.77% | 800,058 |
| Aug 11, 2026 | $640.11 | $648.64 | $632.04 | $632.95 | -0.29% | 496,826 |
| Aug 10, 2026 | $649.37 | $653.00 | $632.39 | $634.82 | -1.47% | 679,857 |
| Aug 7, 2026 | $649.71 | $650.29 | $636.94 | $644.26 | +0.04% | 963,764 |
| Aug 6, 2026 | $644.46 | $654.34 | $637.48 | $643.98 | -0.96% | 811,674 |
| Aug 5, 2026 | $644.88 | $661.01 | $639.98 | $650.25 | +2.25% | 1,464,056 |
| Aug 4, 2026 | $578.90 | $640.82 | $577.72 | $635.96 | -1.99% | 2,535,187 |
| Aug 3, 2026 | $636.79 | $652.50 | $631.00 | $648.85 | +2.31% | 1,306,906 |
| Jul 31, 2026 | $649.92 | $651.73 | $629.34 | $634.20 | +0.19% | 891,474 |
| Jul 30, 2026 | $629.07 | $641.98 | $619.08 | $632.98 | +4.45% | 1,062,811 |
| Jul 29, 2026 | $634.23 | $635.01 | $597.35 | $606.00 | -5.55% | 1,332,321 |
| Jul 28, 2026 | $650.03 | $650.46 | $628.97 | $641.60 | -3.06% | 1,296,823 |
| Jul 27, 2026 | $664.19 | $671.34 | $642.10 | $661.84 | -0.42% | 1,004,316 |
| Jul 24, 2026 | $665.03 | $671.24 | $657.75 | $664.65 | -0.06% | 677,249 |
| Jul 23, 2026 | $660.29 | $671.33 | $659.00 | $665.03 | +0.65% | 804,254 |
| Jul 22, 2026 | $654.74 | $668.92 | $650.00 | $660.75 | +0.05% | 630,979 |
| Jul 21, 2026 | $655.00 | $663.14 | $647.70 | $660.45 | +3.29% | 725,364 |
| Jul 20, 2026 | $652.00 | $657.55 | $638.30 | $639.43 | -1.40% | 818,140 |
| Jul 17, 2026 | $630.00 | $654.99 | $622.35 | $648.48 | +0.10% | 1,122,959 |
| Jul 16, 2026 | $657.03 | $669.10 | $640.02 | $647.83 | -2.75% | 1,102,371 |
| Jul 15, 2026 | $678.95 | $679.13 | $650.79 | $666.13 | -1.39% | 847,729 |
| Jul 14, 2026 | $683.67 | $685.99 | $664.29 | $675.54 | +1.68% | 776,880 |
| Jul 13, 2026 | $666.24 | $675.00 | $660.12 | $664.39 | -1.71% | 674,356 |
| Jul 10, 2026 | $672.16 | $685.61 | $669.73 | $675.95 | +0.38% | 572,906 |
| Jul 9, 2026 | $686.08 | $691.73 | $670.51 | $673.39 | +0.62% | 914,208 |
| Jul 8, 2026 | $655.00 | $670.96 | $651.78 | $669.21 | +1.37% | 872,237 |
| Jul 7, 2026 | $662.15 | $666.97 | $643.59 | $660.14 | -2.67% | 1,038,571 |
| Jul 6, 2026 | $667.14 | $679.56 | $666.64 | $678.24 | +2.50% | 679,564 |
| Jul 2, 2026 | $683.00 | $687.79 | $653.95 | $661.70 | -3.02% | 879,608 |
| Jul 1, 2026 | $700.00 | $701.39 | $681.20 | $682.32 | -4.33% | 821,261 |
| Jun 30, 2026 | $696.90 | $713.29 | $692.75 | $713.21 | +3.20% | 817,493 |
| Jun 29, 2026 | $682.00 | $702.30 | $680.19 | $691.09 | +0.76% | 959,299 |
| Jun 26, 2026 | $709.06 | $711.67 | $681.86 | $685.87 | -5.73% | 4,262,240 |
| Jun 25, 2026 | $707.91 | $728.32 | $707.69 | $727.59 | +4.71% | 914,987 |
| Jun 24, 2026 | $693.60 | $708.31 | $688.06 | $694.87 | -0.60% | 735,875 |
| Jun 23, 2026 | $700.88 | $711.36 | $685.26 | $699.05 | -3.57% | 812,579 |
| Jun 22, 2026 | $720.00 | $731.54 | $716.93 | $724.93 | +1.13% | 1,079,422 |
| Jun 18, 2026 | $732.89 | $737.76 | $710.10 | $716.86 | -0.13% | 2,075,231 |
| Jun 17, 2026 | $714.92 | $733.48 | $710.69 | $717.78 | +2.54% | 1,851,842 |
| Jun 16, 2026 | $682.51 | $707.34 | $680.81 | $699.97 | +2.98% | 1,312,562 |
| Jun 15, 2026 | $679.36 | $688.00 | $673.85 | $679.71 | +3.05% | 856,698 |
| Jun 12, 2026 | $664.00 | $666.74 | $655.68 | $659.58 | +0.59% | 595,349 |
| Jun 11, 2026 | $643.71 | $659.15 | $630.16 | $655.69 | +3.99% | 1,021,066 |
| Jun 10, 2026 | $662.64 | $667.30 | $630.15 | $630.52 | -5.78% | 1,087,940 |
| Jun 9, 2026 | $677.29 | $684.21 | $641.62 | $669.23 | -0.51% | 902,644 |
| Jun 8, 2026 | $668.07 | $676.12 | $662.66 | $672.68 | +3.30% | 1,111,813 |
| Jun 5, 2026 | $669.54 | $671.03 | $650.65 | $651.22 | -3.96% | 981,864 |
| Jun 4, 2026 | $672.31 | $686.85 | $668.18 | $678.10 | -0.62% | 837,311 |
| Jun 3, 2026 | $674.82 | $694.44 | $671.91 | $682.33 | +1.44% | 895,276 |
| Jun 2, 2026 | $650.17 | $674.02 | $648.62 | $672.67 | +4.53% | 1,068,470 |
| Jun 1, 2026 | $638.77 | $645.01 | $628.62 | $643.50 | -0.48% | 907,290 |
| May 29, 2026 | $665.87 | $672.95 | $646.20 | $646.63 | -3.30% | 1,473,532 |
| May 28, 2026 | $660.58 | $673.60 | $652.70 | $668.68 | +0.12% | 740,764 |
| May 27, 2026 | $673.27 | $674.12 | $658.65 | $667.85 | -0.13% | 732,237 |
| May 26, 2026 | $654.02 | $669.35 | $649.50 | $668.75 | +4.57% | 994,907 |
| May 22, 2026 | $647.91 | $656.15 | $628.09 | $639.55 | +0.12% | 1,107,080 |
| May 21, 2026 | $664.05 | $667.45 | $630.43 | $638.78 | -4.64% | 1,613,305 |
| May 20, 2026 | $659.84 | $673.70 | $656.42 | $669.87 | +1.58% | 684,658 |
| May 19, 2026 | $667.61 | $668.56 | $647.78 | $659.46 | -2.72% | 878,551 |
| May 18, 2026 | $694.75 | $694.75 | $670.36 | $677.87 | -2.68% | 1,034,696 |
| May 15, 2026 | $703.03 | $704.05 | $692.00 | $696.53 | -2.78% | 990,599 |
| May 14, 2026 | $710.19 | $717.96 | $707.30 | $716.45 | +0.97% | 795,801 |
| May 13, 2026 | $710.00 | $716.36 | $702.86 | $709.57 | +0.71% | 908,989 |
| May 12, 2026 | $696.58 | $707.00 | $688.00 | $704.56 | +0.27% | 931,668 |
| May 11, 2026 | $682.93 | $702.66 | $678.04 | $702.66 | +3.40% | 831,896 |
| May 8, 2026 | $689.71 | $693.31 | $676.90 | $679.55 | -0.49% | 907,298 |
| May 7, 2026 | $712.81 | $718.08 | $680.75 | $682.88 | -4.59% | 1,169,222 |
| May 6, 2026 | $691.50 | $717.33 | $689.69 | $715.76 | +6.06% | 1,296,817 |
| May 5, 2026 | $683.50 | $689.35 | $655.85 | $674.88 | +2.76% | 1,454,625 |
| May 4, 2026 | $656.06 | $669.06 | $653.74 | $656.73 | -0.11% | 1,191,569 |
| May 1, 2026 | $666.52 | $669.44 | $656.65 | $657.44 | -2.02% | 682,816 |
| Apr 30, 2026 | $650.47 | $674.75 | $649.21 | $671.01 | +5.02% | 880,048 |
| Apr 29, 2026 | $645.35 | $648.59 | $636.66 | $638.95 | -0.54% | 507,564 |
| Apr 28, 2026 | $654.07 | $654.31 | $637.11 | $642.45 | -2.77% | 624,672 |
| Apr 27, 2026 | $663.28 | $665.13 | $646.35 | $660.78 | +0.00% | 674,554 |
| Apr 24, 2026 | $656.68 | $663.38 | $646.44 | $660.75 | +0.58% | 527,195 |
| Apr 23, 2026 | $644.23 | $663.01 | $642.50 | $656.93 | +2.77% | 721,577 |
| Apr 22, 2026 | $649.51 | $650.37 | $638.47 | $639.22 | +0.04% | 885,094 |
| Apr 21, 2026 | $636.61 | $647.00 | $633.53 | $638.99 | +0.37% | 678,824 |
| Apr 20, 2026 | $626.83 | $636.67 | $622.76 | $636.61 | +1.50% | 870,962 |
| Apr 17, 2026 | $615.63 | $628.00 | $614.24 | $627.18 | +3.00% | 1,295,208 |
| Apr 16, 2026 | $597.67 | $609.02 | $586.61 | $608.89 | +1.24% | 988,475 |
| Apr 15, 2026 | $610.14 | $612.46 | $586.49 | $601.46 | -2.29% | 862,538 |
| Apr 14, 2026 | $620.00 | $620.48 | $612.53 | $615.56 | -0.44% | 503,200 |
| Apr 13, 2026 | $613.74 | $619.80 | $609.44 | $618.28 | +0.35% | 652,624 |
| Apr 10, 2026 | $616.30 | $620.78 | $612.62 | $616.14 | +0.84% | 612,613 |
| Apr 9, 2026 | $597.04 | $614.23 | $594.41 | $610.99 | +2.40% | 666,835 |
| Apr 8, 2026 | $581.00 | $596.95 | $581.00 | $596.65 | +7.16% | 866,917 |
| Apr 7, 2026 | $549.78 | $557.88 | $545.33 | $556.78 | +0.87% | 554,091 |
| Apr 6, 2026 | $547.50 | $552.41 | $541.66 | $551.99 | +0.42% | 437,179 |
| Apr 2, 2026 | $531.99 | $555.76 | $530.29 | $549.68 | -0.07% | 598,378 |
| Apr 1, 2026 | $549.86 | $556.95 | $543.48 | $550.09 | +2.24% | 744,054 |
| Mar 31, 2026 | $522.54 | $540.09 | $519.55 | $538.02 | +5.14% | 1,069,908 |
| Mar 30, 2026 | $528.93 | $530.77 | $510.05 | $511.70 | -2.21% | 914,780 |
| Mar 27, 2026 | $527.12 | $531.69 | $519.83 | $523.24 | -1.28% | 984,727 |
| Mar 26, 2026 | $545.17 | $550.29 | $528.33 | $530.00 | -4.22% | 1,024,850 |
| Mar 25, 2026 | $564.63 | $564.63 | $552.85 | $553.36 | -0.25% | 817,291 |
| Mar 24, 2026 | $541.04 | $558.00 | $541.04 | $554.75 | +1.19% | 683,191 |
| Mar 23, 2026 | $543.79 | $557.26 | $543.79 | $548.25 | +2.76% | 826,345 |
| Mar 20, 2026 | $539.15 | $542.71 | $525.56 | $533.54 | -1.24% | 1,178,898 |
| Mar 19, 2026 | $531.31 | $543.10 | $528.87 | $540.24 | -0.56% | 854,902 |
| Mar 18, 2026 | $547.88 | $550.20 | $540.65 | $543.29 | +0.00% | 624,856 |
| Mar 17, 2026 | $549.61 | $551.67 | $540.00 | $543.27 | -0.32% | 784,203 |
| Mar 16, 2026 | $541.71 | $549.25 | $540.27 | $545.03 | +1.74% | 634,200 |
| Mar 13, 2026 | $542.60 | $546.01 | $530.97 | $535.71 | -0.56% | 671,562 |
| Mar 12, 2026 | $546.53 | $550.21 | $537.42 | $538.75 | -3.13% | 962,564 |
| Mar 11, 2026 | $554.96 | $560.05 | $547.00 | $556.14 | -0.46% | 682,682 |
| Mar 10, 2026 | $555.22 | $570.00 | $551.48 | $558.71 | +1.55% | 1,260,357 |
| Mar 9, 2026 | $521.00 | $551.43 | $516.96 | $550.19 | +2.03% | 852,115 |
| Mar 6, 2026 | $541.08 | $546.70 | $537.02 | $539.23 | -3.03% | 896,335 |
| Mar 5, 2026 | $568.32 | $571.90 | $550.98 | $556.07 | -3.13% | 824,962 |
| Mar 4, 2026 | $570.64 | $579.61 | $565.23 | $574.06 | +2.49% | 1,086,375 |
| Mar 3, 2026 | $556.00 | $566.51 | $552.10 | $560.09 | -3.49% | 1,081,662 |
| Mar 2, 2026 | $573.86 | $583.03 | $563.02 | $580.37 | -0.60% | 944,610 |
| Feb 27, 2026 | $578.54 | $584.58 | $575.26 | $583.87 | -0.72% | 1,688,295 |
| Feb 26, 2026 | $594.32 | $598.19 | $578.31 | $588.11 | -1.06% | 797,762 |
| Feb 25, 2026 | $605.00 | $607.55 | $590.82 | $594.41 | -1.01% | 918,053 |
| Feb 24, 2026 | $587.00 | $600.69 | $587.00 | $600.48 | +2.23% | 677,628 |
| Feb 23, 2026 | $589.65 | $593.07 | $581.72 | $587.36 | -1.00% | 777,368 |
| Feb 20, 2026 | $591.16 | $602.44 | $588.58 | $593.28 | -0.61% | 935,514 |
| Feb 19, 2026 | $591.78 | $597.48 | $586.66 | $596.91 | +0.66% | 772,678 |
| Feb 18, 2026 | $595.45 | $602.56 | $589.58 | $593.00 | -0.45% | 1,053,451 |
| Feb 17, 2026 | $602.59 | $602.59 | $585.75 | $595.66 | -0.89% | 772,593 |
| Feb 13, 2026 | $589.95 | $608.99 | $585.92 | $601.01 | +2.08% | 992,659 |
| Feb 12, 2026 | $599.63 | $606.86 | $580.96 | $588.79 | -1.69% | 996,657 |
| Feb 11, 2026 | $598.88 | $607.89 | $591.10 | $598.90 | +1.84% | 1,047,745 |
| Feb 10, 2026 | $601.99 | $603.99 | $583.62 | $588.07 | -2.21% | 1,103,671 |
| Feb 9, 2026 | $580.15 | $603.08 | $575.89 | $601.38 | +4.09% | 1,356,110 |
| Feb 6, 2026 | $549.82 | $577.73 | $545.00 | $577.73 | +6.86% | 2,618,478 |
| Feb 5, 2026 | $564.57 | $569.83 | $527.40 | $540.65 | -10.73% | 2,992,801 |
| Feb 4, 2026 | $605.93 | $617.98 | $590.00 | $605.63 | +0.49% | 1,437,355 |
| Feb 3, 2026 | $598.00 | $612.10 | $596.38 | $602.69 | +1.27% | 919,399 |
| Feb 2, 2026 | $577.83 | $595.25 | $576.00 | $595.13 | +2.82% | 960,064 |
| Jan 30, 2026 | $575.19 | $583.82 | $569.93 | $578.82 | -0.88% | 996,673 |
| Jan 29, 2026 | $582.93 | $592.53 | $574.58 | $583.94 | +1.05% | 960,488 |
| Jan 28, 2026 | $578.53 | $582.79 | $570.99 | $577.86 | +0.28% | 533,279 |
| Jan 27, 2026 | $571.36 | $577.46 | $566.00 | $576.23 | +1.10% | 762,494 |
| Jan 26, 2026 | $569.60 | $572.99 | $564.01 | $569.96 | -0.32% | 1,035,001 |
| Jan 23, 2026 | $584.08 | $584.08 | $570.72 | $571.78 | -1.94% | 894,117 |
| Jan 22, 2026 | $585.09 | $587.55 | $579.36 | $583.07 | +0.18% | 630,900 |
| Jan 21, 2026 | $573.36 | $584.70 | $567.40 | $582.04 | +2.87% | 756,183 |
| Jan 20, 2026 | $570.05 | $576.47 | $563.50 | $565.80 | -2.27% | 739,324 |
| Jan 16, 2026 | $575.70 | $583.08 | $575.50 | $578.94 | +0.71% | 1,753,069 |
| Jan 15, 2026 | $570.72 | $580.00 | $569.38 | $574.84 | +1.71% | 637,001 |
| Jan 14, 2026 | $567.44 | $569.55 | $558.79 | $565.18 | -0.40% | 674,949 |
| Jan 13, 2026 | $563.99 | $569.68 | $563.50 | $567.44 | +0.94% | 852,050 |
| Jan 12, 2026 | $551.16 | $562.80 | $546.27 | $562.18 | +1.83% | 704,681 |
| Jan 9, 2026 | $545.00 | $554.15 | $543.00 | $552.09 | +1.40% | 768,529 |
| Jan 8, 2026 | $539.09 | $547.33 | $538.53 | $544.49 | +1.01% | 806,129 |
| Jan 7, 2026 | $545.89 | $547.22 | $537.70 | $539.03 | -1.41% | 873,342 |
| Jan 6, 2026 | $535.00 | $547.43 | $533.92 | $546.76 | +2.83% | 936,855 |
| Jan 5, 2026 | $526.15 | $533.04 | $524.75 | $531.70 | +1.85% | 811,074 |
| Jan 2, 2026 | $510.45 | $523.76 | $510.00 | $522.03 | +2.27% | 649,578 |
| Dec 31, 2025 | $515.32 | $515.32 | $510.19 | $510.45 | -0.62% | 415,082 |
| Dec 30, 2025 | $515.70 | $516.40 | $512.22 | $513.61 | -0.20% | 386,036 |
| Dec 29, 2025 | $516.59 | $517.99 | $513.24 | $514.64 | -0.86% | 502,478 |
| Dec 26, 2025 | $517.60 | $520.19 | $516.20 | $519.12 | +0.29% | 247,248 |
| Dec 24, 2025 | $517.71 | $520.53 | $515.25 | $517.60 | +0.10% | 189,383 |
| Dec 23, 2025 | $519.03 | $520.05 | $516.32 | $517.09 | -0.42% | 496,413 |
| Dec 22, 2025 | $517.92 | $521.80 | $512.88 | $519.28 | +2.48% | 842,891 |
| Dec 19, 2025 | $506.64 | $514.94 | $503.63 | $506.72 | +1.22% | 1,958,779 |
| Dec 18, 2025 | $504.10 | $506.04 | $498.47 | $500.61 | +0.64% | 929,626 |
| Dec 17, 2025 | $514.70 | $518.74 | $495.49 | $497.44 | -3.32% | 1,757,304 |
| Dec 16, 2025 | $516.40 | $520.05 | $511.31 | $514.53 | -0.53% | 539,849 |
| Dec 15, 2025 | $513.33 | $518.74 | $507.03 | $517.25 | +1.41% | 755,544 |
| Dec 12, 2025 | $523.66 | $525.48 | $504.10 | $510.05 | -2.55% | 1,070,364 |
| Dec 11, 2025 | $521.83 | $524.38 | $513.49 | $523.41 | -0.21% | 869,499 |
| Dec 10, 2025 | $502.69 | $526.50 | $499.28 | $524.53 | +4.87% | 1,175,472 |
| Dec 9, 2025 | $505.62 | $508.10 | $499.28 | $500.16 | -1.49% | 775,916 |
| Dec 8, 2025 | $510.94 | $515.83 | $505.84 | $507.70 | -0.58% | 896,102 |
| Dec 5, 2025 | $508.76 | $514.43 | $506.44 | $510.65 | -0.02% | 1,063,433 |
| Dec 4, 2025 | $507.01 | $515.64 | $506.25 | $510.74 | +0.58% | 912,465 |
| Dec 3, 2025 | $500.69 | $508.37 | $496.34 | $507.81 | +1.26% | 676,664 |
| Dec 2, 2025 | $498.38 | $504.29 | $496.10 | $501.50 | +1.08% | 805,789 |
| Dec 1, 2025 | $494.94 | $501.47 | $493.50 | $496.15 | -0.37% | 795,696 |
| Nov 28, 2025 | $496.60 | $500.17 | $495.34 | $497.98 | +0.18% | 307,327 |
| Nov 26, 2025 | $493.71 | $499.87 | $492.22 | $497.11 | +0.44% | 595,944 |
| Nov 25, 2025 | $489.45 | $495.11 | $482.63 | $494.94 | +1.92% | 1,072,081 |
| Nov 24, 2025 | $476.98 | $490.34 | $476.98 | $485.62 | +2.77% | 2,132,387 |
| Nov 21, 2025 | $463.56 | $476.34 | $457.00 | $472.51 | +1.57% | 1,391,072 |
| Nov 20, 2025 | $479.92 | $483.57 | $462.90 | $465.19 | -1.71% | 1,029,447 |
| Nov 19, 2025 | $467.20 | $475.77 | $464.92 | $473.26 | +1.79% | 1,242,755 |
| Nov 18, 2025 | $452.50 | $468.99 | $450.10 | $464.92 | +1.96% | 1,233,732 |
| Nov 17, 2025 | $462.76 | $464.46 | $452.20 | $455.98 | -1.43% | 608,117 |
| Nov 14, 2025 | $461.78 | $466.73 | $457.66 | $462.61 | -1.04% | 1,147,205 |
| Nov 13, 2025 | $477.14 | $480.90 | $462.40 | $467.49 | -2.50% | 904,703 |
| Nov 12, 2025 | $477.99 | $483.90 | $476.76 | $479.49 | +0.73% | 736,822 |
| Nov 11, 2025 | $481.88 | $484.84 | $472.83 | $476.01 | -1.72% | 796,499 |
| Nov 10, 2025 | $477.36 | $484.43 | $475.89 | $484.34 | +2.32% | 972,070 |
| Nov 7, 2025 | $462.80 | $479.70 | $459.42 | $473.34 | +2.28% | 1,373,012 |
| Nov 6, 2025 | $461.03 | $482.53 | $461.00 | $462.80 | +5.38% | 1,781,075 |
| Nov 5, 2025 | $429.12 | $442.00 | $427.50 | $439.18 | +2.44% | 884,376 |
| Nov 4, 2025 | $431.69 | $433.12 | $426.79 | $428.74 | -2.05% | 775,311 |
| Nov 3, 2025 | $437.93 | $441.64 | $433.93 | $437.71 | +0.01% | 662,058 |
| Oct 31, 2025 | $437.87 | $443.79 | $436.16 | $437.68 | -0.09% | 667,996 |
| Oct 30, 2025 | $437.69 | $449.21 | $436.49 | $438.09 | -0.72% | 911,985 |
| Oct 29, 2025 | $419.14 | $442.80 | $418.77 | $441.26 | +6.51% | 1,594,898 |
| Oct 28, 2025 | $421.28 | $422.66 | $413.98 | $414.30 | -1.61% | 691,707 |
| Oct 27, 2025 | $425.90 | $426.39 | $417.13 | $421.06 | -0.09% | 714,856 |
| Oct 24, 2025 | $421.57 | $423.52 | $420.00 | $421.45 | +0.89% | 509,895 |
| Oct 23, 2025 | $410.93 | $418.58 | $409.79 | $417.74 | +2.39% | 709,369 |
| Oct 22, 2025 | $418.40 | $419.89 | $407.57 | $407.98 | -2.39% | 1,023,645 |
| Oct 21, 2025 | $412.00 | $421.58 | $410.91 | $417.97 | +0.96% | 1,106,964 |
| Oct 20, 2025 | $415.36 | $417.04 | $411.64 | $414.01 | – | 799,654 |
Seasonality
CMI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 1.0% | -2.2% | 2.7% | -0.1% | 3.0% | 4.1% | -0.9% | 0.9% | 3.3% | 4.9% | -0.8% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 13.4% | 1.2% | -7.9% | 24.7% | -3.3% | 10.3% | -11.1% | -10.7% | -8.5% | -3.2% | ||
| 2025 | 2.2% | 3.8% | -14.9% | -6.3% | 10.0% | 1.9% | 12.3% | 8.9% | 6.0% | 3.6% | 14.3% | 2.5% |
| 2024 | -0.1% | 13.0% | 9.7% | -4.1% | 0.3% | -1.7% | 5.4% | 7.9% | 3.5% | 1.6% | 14.6% | -7.0% |
| 2023 | 3.0% | -2.0% | -1.7% | -1.6% | -12.4% | 19.9% | 6.4% | -11.2% | -0.7% | -5.3% | 4.4% | 6.9% |
| 2022 | 1.3% | -7.0% | 0.5% | -7.8% | 11.3% | -7.5% | 14.4% | -2.0% | -5.5% | 20.1% | 3.4% | -3.5% |
| 2021 | 3.2% | 8.6% | 2.3% | -2.7% | 2.6% | -5.2% | -4.8% | 2.3% | -4.8% | 6.8% | -12.0% | 4.0% |
| 2020 | -10.6% | -4.7% | -10.6% | 20.8% | 4.6% | 2.2% | 11.5% | 7.9% | 1.9% | 4.1% | 5.7% | -1.8% |
| 2019 | 10.1% | 5.5% | 2.5% | 5.3% | -8.7% | 13.7% | -4.3% | -8.2% | 9.0% | 6.0% | 6.8% | -2.1% |
| 2018 | 6.4% | -10.0% | -3.6% | -1.4% | -10.3% | -6.6% | 7.4% | 0.1% | 3.0% | -6.4% | 11.4% | -11.5% |
| 2017 | 7.6% | 1.7% | 1.8% | -0.2% | 5.2% | 2.9% | 3.5% | -4.4% | 5.4% | 5.3% | -4.7% | 5.5% |