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

Cummins (NY: CMI )

283.09 -2.24 (-0.79%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 23, 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 (%)
Apr 30, 2024 288.46 289.05 280.80 280.84 1,219,367 -11.09(-3.80%)
Apr 29, 2024 290.65 292.68 289.78 291.93 506,357 +2.50(+0.86%)
Apr 26, 2024 289.10 290.76 288.91 289.44 483,043 -0.47(-0.16%)
Apr 25, 2024 286.26 290.73 284.22 289.90 769,522 -0.73(-0.25%)
Apr 24, 2024 291.36 293.71 288.61 290.63 765,148 -0.36(-0.12%)
Apr 23, 2024 289.69 293.25 289.50 290.99 787,222 +2.29(+0.79%)
Apr 22, 2024 286.29 291.25 284.42 288.70 1,033,253 +2.82(+0.99%)
Apr 19, 2024 290.26 291.72 283.25 285.88 2,582,065 -3.84(-1.32%)
Apr 18, 2024 291.42 292.27 288.00 289.71 768,971 +0.06(+0.02%)
Apr 17, 2024 295.05 295.05 287.56 289.65 762,148 -3.20(-1.09%)
Apr 16, 2024 292.58 293.64 290.07 292.86 676,137 -1.19(-0.41%)
Apr 15, 2024 297.52 300.06 293.39 294.05 803,767 -2.83(-0.95%)
Apr 12, 2024 300.03 302.16 295.67 296.88 871,552 -4.20(-1.40%)
Apr 11, 2024 300.88 302.46 297.60 301.09 634,884 +0.56(+0.19%)
Apr 10, 2024 297.25 300.99 295.02 300.53 924,570 +0.27(+0.09%)
Apr 09, 2024 299.55 300.73 295.27 300.26 868,723 +1.67(+0.56%)
Apr 08, 2024 299.86 302.42 297.59 298.59 937,552 -0.32(-0.11%)
Apr 05, 2024 294.34 299.74 293.10 298.91 1,008,528 +5.89(+2.01%)
Apr 04, 2024 295.26 299.23 292.78 293.02 1,262,376 +0.08(+0.03%)
Apr 03, 2024 292.78 293.08 288.87 292.94 1,351,797 -1.19(-0.41%)
Apr 02, 2024 291.31 295.18 290.75 294.14 1,037,015 +1.33(+0.45%)
Apr 01, 2024 292.57 293.37 290.64 292.81 608,240 -0.12(-0.04%)
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%)
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.