Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cummins (NY: CMI )

287.01 +1.68 (+0.59%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 293.27 294.93 291.19 292.93 1,113,803 -0.04(-0.01%)
Mar 27, 2024 291.53 293.50 290.35 292.96 891,945 +2.85(+0.98%)
Mar 26, 2024 286.25 290.37 285.67 290.11 1,009,780 +4.04(+1.41%)
Mar 25, 2024 288.98 289.66 285.67 286.08 1,562,887 -2.56(-0.89%)
Mar 22, 2024 289.31 291.91 288.50 288.64 5,261,602 -1.05(-0.36%)
Mar 21, 2024 286.31 295.37 285.94 289.69 10,170,715 +4.25(+1.49%)
Mar 20, 2024 279.08 286.28 277.26 285.45 10,542,577 +6.08(+2.18%)
Mar 19, 2024 283.91 285.13 278.41 279.37 10,474,803 -5.08(-1.79%)
Mar 18, 2024 275.11 286.25 273.39 284.44 8,235,296 +11.21(+4.10%)
Mar 15, 2024 264.22 273.23 263.79 273.23 4,623,524 +11.19(+4.27%)
Mar 14, 2024 261.97 265.80 259.35 262.04 6,426,558 -6.62(-2.46%)
Mar 13, 2024 269.03 272.60 265.76 268.66 9,822,845 +0.47(+0.17%)
Mar 12, 2024 270.74 271.04 266.80 268.19 12,875,777 -0.38(-0.14%)
Mar 11, 2024 269.03 269.89 263.87 268.57 18,450,374 +1.54(+0.58%)
Mar 08, 2024 265.77 271.59 265.40 267.03 11,291,459 +2.38(+0.90%)
Mar 07, 2024 271.49 275.30 263.06 264.65 12,027,898 -7.19(-2.64%)
Mar 06, 2024 269.78 273.70 268.72 271.84 7,311,361 +2.08(+0.77%)
Mar 05, 2024 269.05 273.79 269.05 269.76 5,912,104 +0.04(+0.01%)
Mar 04, 2024 269.29 272.45 268.57 269.72 3,792,191 +1.04(+0.39%)
Mar 01, 2024 269.41 271.14 266.12 268.68 1,824,641 +1.64(+0.61%)
Feb 29, 2024 269.50 270.39 266.07 267.04 3,885,858 -1.74(-0.65%)
Feb 28, 2024 267.20 271.63 265.89 268.78 2,739,036 +1.81(+0.68%)
Feb 27, 2024 265.32 267.43 264.44 266.97 4,519,034 +2.32(+0.88%)
Feb 26, 2024 262.45 265.23 260.41 264.65 1,523,017 +2.23(+0.85%)
Feb 23, 2024 261.40 262.76 258.09 262.43 2,274,658 +1.08(+0.41%)
Feb 22, 2024 260.97 261.91 257.54 261.34 1,753,875 +1.36(+0.52%)
Feb 21, 2024 259.16 263.04 258.57 259.98 3,269,475 +1.33(+0.52%)
Feb 20, 2024 260.80 263.38 258.51 258.65 1,883,845 -4.58(-1.74%)
Feb 16, 2024 262.00 266.41 261.09 263.23 2,056,138 +0.67(+0.26%)
Feb 15, 2024 257.70 263.96 256.78 262.56 3,651,800 +5.27(+2.05%)
Feb 14, 2024 255.35 258.83 254.94 257.29 4,662,958 +5.90(+2.35%)
Feb 13, 2024 251.40 251.55 247.84 251.40 1,024,883 -2.32(-0.92%)
Feb 12, 2024 248.93 254.54 248.52 253.72 1,017,356 +5.01(+2.01%)
Feb 09, 2024 246.53 248.84 245.70 248.71 585,812 +1.84(+0.74%)
Feb 08, 2024 244.97 248.32 244.51 246.87 650,708 +1.79(+0.73%)
Feb 07, 2024 249.81 249.81 244.21 245.08 1,309,337 -3.39(-1.36%)
Feb 06, 2024 239.28 248.50 233.12 248.47 2,153,908 +10.30(+4.33%)
Feb 05, 2024 240.54 241.23 237.06 238.17 1,192,838 -3.50(-1.45%)
Feb 02, 2024 238.44 243.01 237.20 241.66 650,238 +1.66(+0.69%)
Feb 01, 2024 237.22 240.12 235.06 240.01 535,850 +3.62(+1.53%)
Jan 31, 2024 239.81 239.94 235.94 236.38 621,779 -3.46(-1.44%)
Jan 30, 2024 237.08 240.12 236.09 239.84 600,598 +1.92(+0.81%)
Jan 29, 2024 237.26 238.25 235.47 237.92 517,732 +0.23(+0.10%)
Jan 26, 2024 236.16 239.97 236.16 237.69 655,179 +1.76(+0.75%)
Jan 25, 2024 235.59 237.32 233.30 235.94 595,218 +3.01(+1.29%)
Jan 24, 2024 235.28 235.28 231.63 232.92 1,162,147 -0.40(-0.17%)
Jan 23, 2024 232.64 235.85 231.19 233.32 868,919 +2.29(+0.99%)
Jan 22, 2024 226.70 231.70 226.70 231.03 893,923 +4.61(+2.04%)
Jan 19, 2024 227.94 228.20 223.76 226.41 2,496,652 -3.93(-1.71%)
Jan 18, 2024 229.94 231.30 227.34 230.34 983,701 +0.11(+0.05%)
Jan 17, 2024 229.66 231.00 227.37 230.24 890,171 -1.67(-0.72%)
Jan 16, 2024 232.81 233.24 230.50 231.91 715,154 -2.35(-1.00%)
Jan 12, 2024 237.05 237.07 233.29 234.26 527,262 -0.41(-0.17%)
Jan 11, 2024 236.78 237.83 232.30 234.66 723,498 -1.64(-0.69%)
Jan 10, 2024 236.75 237.36 235.40 236.30 510,069 -0.19(-0.08%)
Jan 09, 2024 236.53 236.88 233.40 236.49 609,380 -1.74(-0.73%)
Jan 08, 2024 236.11 238.46 233.33 238.23 569,868 +2.97(+1.26%)
Jan 05, 2024 232.30 236.57 232.08 235.25 620,716 +2.25(+0.97%)
Jan 04, 2024 234.44 234.93 232.41 233.00 702,490 -1.82(-0.77%)
Jan 03, 2024 236.24 236.53 233.10 234.82 798,570 -3.42(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.