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

Cummins (NY: CMI )

291.14 -0.47 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 229.42 229.84 224.12 225.30 827,308 -2.81(-1.23%)
Sep 28, 2023 225.55 230.59 225.17 228.11 668,861 +1.34(+0.59%)
Sep 27, 2023 227.62 228.56 225.62 226.77 562,614 +0.89(+0.39%)
Sep 26, 2023 226.10 228.59 225.36 225.88 623,037 -2.43(-1.06%)
Sep 25, 2023 226.23 229.01 227.85 228.31 492,973 +0.72(+0.32%)
Sep 22, 2023 226.01 229.03 225.87 227.59 583,152 +1.94(+0.86%)
Sep 21, 2023 228.74 228.74 225.57 225.64 648,863 -3.94(-1.71%)
Sep 20, 2023 232.60 235.93 229.36 229.58 896,437 -1.85(-0.80%)
Sep 19, 2023 234.63 236.08 231.21 231.43 1,228,604 -3.61(-1.54%)
Sep 18, 2023 231.93 235.25 231.31 235.04 1,144,201 +2.93(+1.26%)
Sep 15, 2023 233.97 233.97 231.00 232.11 1,202,222 -1.65(-0.70%)
Sep 14, 2023 231.90 234.80 231.39 233.76 1,211,907 +3.42(+1.49%)
Sep 13, 2023 231.76 233.70 228.34 230.34 1,385,128 -1.81(-0.78%)
Sep 12, 2023 229.69 233.56 229.51 232.14 537,068 +1.79(+0.78%)
Sep 11, 2023 233.18 233.55 230.17 230.35 642,111 -1.27(-0.55%)
Sep 08, 2023 229.21 232.82 228.47 231.62 758,721 +2.29(+1.00%)
Sep 07, 2023 230.85 232.35 227.99 229.33 813,525 -3.10(-1.33%)
Sep 06, 2023 227.94 233.38 227.78 232.43 874,431 +3.80(+1.66%)
Sep 05, 2023 233.23 233.23 228.59 228.63 838,171 -4.73(-2.03%)
Sep 01, 2023 228.56 233.80 228.56 233.36 820,752 +6.51(+2.87%)
Aug 31, 2023 229.16 229.64 226.42 226.86 1,102,851 -1.96(-0.86%)
Aug 30, 2023 227.26 229.28 226.90 228.82 787,038 +1.87(+0.83%)
Aug 29, 2023 228.99 230.42 221.24 226.94 1,137,791 -2.46(-1.07%)
Aug 28, 2023 230.27 231.49 228.35 229.40 647,979 +0.56(+0.25%)
Aug 25, 2023 228.87 230.21 225.68 228.84 623,384 +1.28(+0.56%)
Aug 24, 2023 227.68 230.93 227.17 227.56 609,909 -1.82(-0.80%)
Aug 23, 2023 229.56 231.71 228.80 229.38 555,199 -0.30(-0.13%)
Aug 22, 2023 229.55 230.62 228.65 229.68 430,508 +0.97(+0.42%)
Aug 21, 2023 229.24 230.09 227.20 228.72 550,096 -0.02(-0.01%)
Aug 18, 2023 226.14 231.62 225.49 228.73 629,400 +0.71(+0.31%)
Aug 17, 2023 228.25 230.13 227.54 228.03 497,270 +0.55(+0.24%)
Aug 16, 2023 227.31 230.44 227.31 227.48 720,806 -0.22(-0.10%)
Aug 15, 2023 231.01 231.01 227.08 227.71 840,013 -4.43(-1.91%)
Aug 14, 2023 233.03 233.73 231.69 232.13 404,515 -1.59(-0.68%)
Aug 11, 2023 232.07 234.86 231.09 233.73 640,392 +1.47(+0.63%)
Aug 10, 2023 233.69 235.69 230.72 232.26 664,200 -1.34(-0.57%)
Aug 09, 2023 232.81 235.92 232.46 233.60 694,335 +0.25(+0.11%)
Aug 08, 2023 229.11 234.20 227.54 233.35 625,098 +1.07(+0.46%)
Aug 07, 2023 231.94 234.41 231.09 232.28 661,074 +0.71(+0.31%)
Aug 04, 2023 237.92 239.39 230.44 231.56 1,318,156 -6.00(-2.53%)
Aug 03, 2023 232.18 243.19 232.18 237.57 2,093,485 -19.17(-7.47%)
Aug 02, 2023 258.29 259.64 255.72 256.74 1,211,986 -2.71(-1.05%)
Aug 01, 2023 255.32 259.73 255.32 259.45 855,441 +4.10(+1.61%)
Jul 31, 2023 253.87 255.47 253.59 255.35 553,768 +2.01(+0.79%)
Jul 28, 2023 255.17 255.17 251.38 253.34 800,471 +0.19(+0.07%)
Jul 27, 2023 251.99 254.60 249.08 253.15 819,793 +2.29(+0.91%)
Jul 26, 2023 251.08 253.17 249.13 250.86 667,752 -1.56(-0.62%)
Jul 25, 2023 250.50 252.90 249.67 252.42 642,385 -0.08(-0.03%)
Jul 24, 2023 253.65 255.11 252.15 252.50 983,101 -0.84(-0.33%)
Jul 21, 2023 255.30 255.54 252.31 253.34 2,824,130 -1.19(-0.47%)
Jul 20, 2023 254.22 254.56 251.83 254.53 699,697 +1.10(+0.43%)
Jul 19, 2023 251.53 254.24 250.83 253.44 658,894 -0.29(-0.12%)
Jul 18, 2023 250.22 254.10 249.78 253.73 624,374 +3.94(+1.58%)
Jul 17, 2023 246.64 250.18 244.66 249.78 763,998 +2.89(+1.17%)
Jul 14, 2023 248.87 249.86 244.58 246.90 540,678 -2.27(-0.91%)
Jul 13, 2023 251.65 252.34 248.59 249.17 852,743 -2.49(-0.99%)
Jul 12, 2023 254.22 254.89 250.87 251.66 821,097 +0.43(+0.17%)
Jul 11, 2023 249.02 252.32 248.93 251.22 1,177,650 +3.50(+1.41%)
Jul 10, 2023 240.96 248.20 240.92 247.72 1,510,320 +7.06(+2.93%)
Jul 07, 2023 236.06 243.00 236.06 240.66 831,794 +3.52(+1.49%)
Jul 06, 2023 236.12 237.75 234.75 237.13 596,277 -1.08(-0.45%)
Jul 05, 2023 240.85 241.72 238.03 238.21 877,715 -4.99(-2.05%)
Jul 03, 2023 240.28 244.02 239.51 243.21 635,685 +3.17(+1.32%)
Jun 30, 2023 238.71 241.71 237.59 240.03 868,087 +3.09(+1.31%)
Jun 29, 2023 234.81 241.19 233.82 236.94 1,008,283 +2.81(+1.20%)
Jun 28, 2023 233.62 234.41 231.45 234.13 1,055,788 -0.48(-0.20%)
Jun 27, 2023 229.91 234.81 228.01 234.61 1,193,793 +5.28(+2.30%)
Jun 26, 2023 228.08 231.17 227.64 229.33 746,959 +2.16(+0.95%)
Jun 23, 2023 223.45 227.74 222.48 227.17 1,490,808 +1.06(+0.47%)
Jun 22, 2023 227.51 227.51 224.01 226.11 570,887 -2.26(-0.99%)
Jun 21, 2023 226.17 229.91 224.96 228.37 1,314,885 +0.12(+0.05%)
Jun 20, 2023 227.70 229.96 224.84 228.25 1,325,133 -2.62(-1.14%)
Jun 16, 2023 233.11 233.39 229.90 230.88 1,827,667 -1.35(-0.58%)
Jun 15, 2023 229.09 233.79 229.02 232.23 1,287,621 +14.71(+6.76%)
May 08, 2023 221.73 221.86 215.89 217.52 732,696 -2.57(-1.17%)
May 05, 2023 218.21 221.03 217.42 220.09 890,746 +4.79(+2.23%)
May 04, 2023 217.73 218.34 212.85 215.30 896,257 -2.92(-1.34%)
May 03, 2023 223.55 224.19 216.81 218.21 1,105,430 -3.10(-1.40%)
May 02, 2023 230.83 232.35 218.98 221.31 1,644,202 -6.75(-2.96%)
May 01, 2023 228.73 231.50 227.40 228.06 1,056,089 -0.45(-0.20%)
Apr 28, 2023 224.36 228.68 224.24 228.51 777,785 +4.03(+1.80%)
Apr 27, 2023 220.97 224.68 218.65 224.47 949,185 +2.97(+1.34%)
Apr 26, 2023 225.33 227.11 221.18 221.50 1,153,094 -5.47(-2.41%)
Apr 25, 2023 227.36 229.33 226.22 226.97 532,617 -1.41(-0.62%)
Apr 24, 2023 227.14 229.52 226.83 228.38 570,906 +1.97(+0.87%)
Apr 21, 2023 227.47 228.46 224.84 226.41 461,763 -1.56(-0.68%)
Apr 20, 2023 226.94 229.23 225.76 227.97 683,954 +0.03(+0.01%)
Apr 19, 2023 228.89 228.89 226.94 227.94 471,112 -1.47(-0.64%)
Apr 18, 2023 229.27 231.17 227.62 229.40 664,096 +1.40(+0.61%)
Apr 17, 2023 228.17 229.61 226.21 228.00 625,192 +0.88(+0.39%)
Apr 14, 2023 224.91 228.90 224.91 227.12 588,177 +2.46(+1.09%)
Apr 13, 2023 225.76 226.75 221.95 224.66 662,308 -1.69(-0.75%)
Apr 12, 2023 224.59 229.94 224.49 226.35 2,025,787 +2.89(+1.29%)
Apr 11, 2023 220.69 225.27 220.21 223.46 983,126 +4.03(+1.84%)
Apr 10, 2023 214.27 219.66 214.10 219.43 1,177,257 +5.22(+2.44%)
Apr 06, 2023 214.30 215.58 212.35 214.21 885,793 -0.02(-0.01%)
Apr 05, 2023 223.26 224.59 211.27 214.23 1,896,425 -11.23(-4.98%)
Apr 04, 2023 232.24 232.40 223.46 225.46 904,916 -6.55(-2.82%)
Apr 03, 2023 232.19 234.80 230.07 232.01 718,515 -0.23(-0.10%)
Mar 31, 2023 228.64 232.68 227.90 232.24 1,191,454 +4.66(+2.05%)
Mar 30, 2023 228.02 229.03 227.06 227.59 841,548 +1.34(+0.59%)
Mar 29, 2023 225.88 226.41 223.82 226.24 678,525 +3.16(+1.42%)
Mar 28, 2023 220.62 223.59 219.47 223.09 1,096,173 +2.45(+1.11%)
Mar 27, 2023 219.72 221.16 217.42 220.63 705,351 +2.96(+1.36%)
Mar 24, 2023 217.62 218.43 214.46 217.68 1,405,117 -2.23(-1.01%)
Mar 23, 2023 222.94 225.37 218.24 219.91 1,017,632 -3.15(-1.41%)
Mar 22, 2023 227.66 229.56 222.96 223.06 835,088 -4.80(-2.11%)
Mar 21, 2023 226.94 228.39 226.16 227.86 1,070,069 +4.28(+1.91%)
Mar 20, 2023 221.20 225.46 219.55 223.58 1,094,975 +4.63(+2.11%)
Mar 17, 2023 223.61 224.03 217.59 218.95 6,301,714 -6.45(-2.86%)
Mar 16, 2023 222.54 226.27 220.37 225.40 1,394,594 +1.31(+0.59%)
Mar 15, 2023 226.38 227.59 219.49 224.09 1,431,347 -7.10(-3.07%)
Mar 14, 2023 233.21 234.72 228.43 231.18 1,453,428 +1.49(+0.65%)
Mar 13, 2023 231.39 232.32 226.46 229.70 2,101,472 -5.41(-2.30%)
Mar 10, 2023 242.90 244.44 234.49 235.10 1,079,650 -8.52(-3.50%)
Mar 09, 2023 249.93 251.09 242.66 243.62 1,612,330 -5.75(-2.30%)
Mar 08, 2023 249.69 250.33 247.34 249.36 1,070,919 +0.19(+0.08%)
Mar 07, 2023 250.64 254.63 248.59 249.17 1,509,910 -1.53(-0.61%)
Mar 06, 2023 250.72 252.26 249.65 250.70 961,640 -0.19(-0.08%)
Mar 03, 2023 246.34 251.32 245.32 250.89 1,072,894 +5.05(+2.05%)
Mar 02, 2023 241.28 247.48 240.64 245.84 1,119,214 +3.56(+1.47%)
Mar 01, 2023 236.84 243.78 236.24 242.29 1,482,637 +5.96(+2.52%)
Feb 28, 2023 236.78 237.59 235.54 236.33 1,725,293 -0.12(-0.05%)
Feb 27, 2023 239.26 240.00 235.47 236.44 787,062 -0.88(-0.37%)
Feb 24, 2023 238.79 238.79 234.21 237.33 967,511 -3.45(-1.43%)
Feb 23, 2023 243.01 244.89 239.16 240.78 734,986 -0.79(-0.33%)
Feb 22, 2023 243.00 245.34 240.49 241.57 884,312 -1.22(-0.50%)
Feb 21, 2023 247.09 247.83 241.97 242.78 868,760 -5.96(-2.40%)
Feb 17, 2023 245.74 250.72 243.95 248.75 1,363,197 +3.38(+1.38%)
Feb 16, 2023 242.06 247.86 241.37 245.36 953,205 +0.12(+0.05%)
Feb 15, 2023 239.57 245.47 238.19 245.24 821,088 +5.25(+2.19%)
Feb 14, 2023 239.65 240.91 234.66 239.99 662,617 -0.42(-0.17%)
Feb 13, 2023 239.04 240.46 237.88 240.41 645,135 +1.86(+0.78%)
Feb 10, 2023 237.47 238.60 235.40 238.55 866,435 +0.73(+0.31%)
Feb 09, 2023 240.47 242.28 236.91 237.82 597,969 -0.92(-0.38%)
Feb 08, 2023 241.60 243.10 237.83 238.74 824,491 -4.40(-1.81%)
Feb 07, 2023 241.88 243.84 239.35 243.13 812,026 +0.74(+0.30%)
Feb 06, 2023 248.96 248.96 240.80 242.40 1,312,192 -5.03(-2.03%)
Feb 03, 2023 246.22 249.52 246.22 247.43 957,359 -0.39(-0.16%)
Feb 02, 2023 243.14 248.81 240.34 247.82 1,563,409 +5.41(+2.23%)
Feb 01, 2023 238.87 243.98 237.66 242.41 799,165 +1.32(+0.55%)
Jan 31, 2023 239.01 241.09 236.40 241.08 605,350 +2.63(+1.10%)
Jan 30, 2023 238.91 241.31 238.26 238.46 412,045 -1.81(-0.75%)
Jan 27, 2023 239.78 241.84 239.23 240.26 473,762 +0.88(+0.37%)
Jan 26, 2023 239.39 241.02 237.14 239.38 539,888 +1.47(+0.62%)
Jan 25, 2023 237.30 238.14 233.75 237.91 794,499 -1.55(-0.65%)
Jan 24, 2023 235.73 242.60 231.87 239.46 1,735,081 +4.82(+2.05%)
Jan 23, 2023 227.95 234.74 227.80 234.64 1,059,289 +7.07(+3.11%)
Jan 20, 2023 228.27 229.88 226.62 227.57 1,016,487 +0.07(+0.03%)
Jan 19, 2023 231.87 232.81 225.56 227.50 813,070 -5.69(-2.44%)
Jan 18, 2023 241.44 241.75 232.81 233.19 1,074,090 -7.51(-3.12%)
Jan 17, 2023 244.43 245.85 240.38 240.70 795,930 -3.39(-1.39%)
Jan 13, 2023 240.25 244.24 238.71 244.09 802,481 +2.45(+1.02%)
Jan 12, 2023 241.69 243.80 240.69 241.63 553,349 -0.06(-0.02%)
Jan 11, 2023 240.72 241.69 238.65 241.69 769,919 +2.37(+0.99%)
Jan 10, 2023 235.17 239.50 234.51 239.32 544,441 +3.31(+1.40%)
Jan 09, 2023 235.38 239.11 234.76 236.01 1,011,868 +0.38(+0.16%)
Jan 06, 2023 230.56 236.75 230.56 235.63 759,358 +6.94(+3.03%)
Jan 05, 2023 230.48 232.10 227.59 228.70 1,075,742 -3.61(-1.56%)
Jan 04, 2023 233.40 234.29 228.91 232.31 1,175,009 -0.56(-0.24%)
Jan 03, 2023 234.90 235.36 230.77 232.87 631,271 -1.21(-0.52%)
Dec 30, 2022 232.56 234.18 231.24 234.08 497,248 +0.54(+0.23%)
Dec 29, 2022 234.58 235.21 231.05 233.54 704,985 +0.42(+0.18%)
Dec 28, 2022 236.64 237.14 231.56 233.12 522,507 -2.70(-1.14%)
Dec 27, 2022 233.83 238.07 233.67 235.82 973,103 +2.73(+1.17%)
Dec 23, 2022 232.82 235.55 231.73 233.08 423,684 +0.56(+0.24%)
Dec 22, 2022 232.25 233.72 229.06 232.52 593,300 -1.49(-0.64%)
Dec 21, 2022 231.34 235.44 230.69 234.01 822,791 +4.60(+2.00%)
Dec 20, 2022 229.75 232.74 229.20 229.41 612,128 +0.26(+0.11%)
Dec 19, 2022 228.29 233.10 228.11 229.15 1,135,479 +1.54(+0.67%)
Dec 16, 2022 224.84 227.81 223.72 227.62 2,687,145 -0.31(-0.14%)
Dec 15, 2022 231.44 231.71 225.67 227.93 967,812 -5.72(-2.45%)
Dec 14, 2022 235.91 239.62 232.65 233.64 1,001,120 -0.88(-0.38%)
Dec 13, 2022 238.59 238.59 231.66 234.52 941,464 +0.61(+0.26%)
Dec 12, 2022 229.62 233.97 228.50 233.91 864,676 +3.84(+1.67%)
Dec 09, 2022 235.65 236.13 229.29 230.07 870,607 -5.25(-2.23%)
Dec 08, 2022 237.29 237.73 233.45 235.32 776,419 -0.35(-0.15%)
Dec 07, 2022 236.64 238.44 235.56 235.67 713,895 -1.78(-0.75%)
Dec 06, 2022 237.92 239.43 235.99 237.45 700,334 +0.42(+0.18%)
Dec 05, 2022 238.88 239.65 235.91 237.03 685,799 -4.25(-1.76%)
Dec 02, 2022 238.36 242.33 237.93 241.29 571,258 +0.47(+0.20%)
Dec 01, 2022 243.40 243.96 239.30 240.81 1,054,454 -1.84(-0.76%)
Nov 30, 2022 237.62 244.18 235.55 242.65 1,848,664 +4.58(+1.92%)
Nov 29, 2022 237.91 240.87 236.22 238.07 979,249 +0.75(+0.32%)
Nov 28, 2022 240.08 241.21 236.21 237.32 900,686 -4.62(-1.91%)
Nov 25, 2022 242.60 243.25 241.23 241.93 262,275 -0.43(-0.18%)
Nov 23, 2022 242.52 244.93 241.45 242.36 888,426 +0.57(+0.24%)
Nov 22, 2022 239.94 242.40 239.43 241.79 1,094,148 +3.30(+1.39%)
Nov 21, 2022 241.54 242.85 238.36 238.49 1,102,069 -3.34(-1.38%)
Nov 18, 2022 242.74 243.10 239.23 241.83 815,705 +1.86(+0.78%)
Nov 17, 2022 236.69 240.16 233.43 239.96 917,935 -0.02(-0.01%)
Nov 16, 2022 239.10 241.89 238.54 239.98 908,401 -0.71(-0.30%)
Nov 15, 2022 240.37 243.93 239.71 240.69 1,175,677 +1.58(+0.66%)
Nov 14, 2022 238.49 242.51 238.09 239.12 1,111,488 +0.86(+0.36%)
Nov 11, 2022 232.45 240.16 232.12 238.25 1,491,894 +5.80(+2.49%)
Nov 10, 2022 233.65 233.80 229.02 232.46 1,536,435 +4.26(+1.87%)
Nov 09, 2022 227.99 230.10 227.36 228.19 985,013 -1.42(-0.62%)
Nov 08, 2022 226.57 231.67 226.22 229.61 1,141,019 +2.52(+1.11%)
Nov 07, 2022 229.83 230.41 223.84 227.10 1,419,269 -1.75(-0.76%)
Nov 04, 2022 227.10 230.28 224.98 228.85 1,289,824 +5.39(+2.41%)
Nov 03, 2022 213.42 225.38 209.05 223.46 2,540,440 -8.15(-3.52%)
Nov 02, 2022 235.19 239.87 230.98 231.61 1,411,820 -5.23(-2.21%)
Nov 01, 2022 237.11 238.47 234.10 236.84 1,078,040 +2.10(+0.90%)
Oct 31, 2022 233.46 236.24 231.80 234.74 854,478 -0.26(-0.11%)
Oct 28, 2022 229.81 236.41 229.38 235.00 887,303 +5.62(+2.45%)
Oct 27, 2022 230.45 232.39 227.75 229.38 949,578 +1.88(+0.83%)
Oct 26, 2022 226.90 229.17 224.46 227.50 870,665 +2.20(+0.98%)
Oct 25, 2022 224.65 228.15 222.17 225.30 810,372 +1.07(+0.48%)
Oct 24, 2022 224.17 226.33 221.77 224.23 918,114 +0.74(+0.33%)
Oct 21, 2022 213.93 225.59 213.12 223.49 1,951,055 +12.01(+5.68%)
Oct 20, 2022 215.77 216.62 210.13 211.48 681,122 -4.30(-1.99%)
Oct 19, 2022 214.23 216.85 212.86 215.78 759,953 +0.79(+0.37%)
Oct 18, 2022 215.81 216.94 212.27 214.99 614,617 +3.68(+1.74%)
Oct 17, 2022 214.04 215.74 211.02 211.31 674,853 +0.82(+0.39%)
Oct 14, 2022 215.98 217.40 210.07 210.49 771,546 -4.89(-2.27%)
Oct 13, 2022 206.41 217.20 203.96 215.38 963,048 +5.99(+2.86%)
Oct 12, 2022 211.50 212.09 209.38 209.38 921,291 -1.89(-0.90%)
Oct 11, 2022 209.81 214.29 207.77 211.28 758,163 +0.80(+0.38%)
Oct 10, 2022 209.66 211.94 208.33 210.48 625,308 +1.15(+0.55%)
Oct 07, 2022 210.24 210.85 207.37 209.33 1,071,227 -2.63(-1.24%)
Oct 06, 2022 214.75 216.97 211.81 211.96 1,342,223 -3.44(-1.60%)
Oct 05, 2022 210.85 216.26 208.66 215.40 1,328,725 +2.72(+1.28%)
Oct 04, 2022 204.70 212.83 204.12 212.68 1,454,723 +11.46(+5.70%)
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.