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

Cummins (NY: CMI )

296.02 +1.44 (+0.49%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 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 (%)
May 29, 2020 152.68 155.23 152.03 153.94 3,035,449 -0.17(-0.11%)
May 28, 2020 157.05 157.25 153.53 154.11 1,837,054 -1.67(-1.07%)
May 27, 2020 154.95 156.80 154.35 155.78 1,827,954 +4.10(+2.71%)
May 26, 2020 144.76 152.84 144.25 151.68 2,256,707 +10.96(+7.78%)
May 22, 2020 143.03 143.08 140.39 140.73 1,332,085 -2.28(-1.59%)
May 21, 2020 145.09 145.72 142.67 143.00 1,047,640 -2.70(-1.86%)
May 20, 2020 143.73 147.20 142.93 145.71 1,187,686 +3.65(+2.57%)
May 19, 2020 145.18 146.20 141.93 142.06 1,419,055 -3.82(-2.62%)
May 18, 2020 144.89 148.37 144.66 145.88 1,956,405 +5.75(+4.11%)
May 15, 2020 138.99 141.28 138.03 140.13 2,354,158 +0.12(+0.08%)
May 14, 2020 130.84 140.29 129.03 140.01 2,062,921 +7.05(+5.30%)
May 13, 2020 137.35 137.99 132.24 132.96 1,541,184 -5.34(-3.86%)
May 12, 2020 143.24 144.94 138.23 138.30 1,731,867 -7.38(-5.07%)
May 11, 2020 142.90 146.18 142.27 145.68 1,248,328 +0.47(+0.32%)
May 08, 2020 142.28 145.85 142.28 145.21 995,643 +5.01(+3.58%)
May 07, 2020 140.99 142.22 139.47 140.20 1,085,817 +1.86(+1.35%)
May 06, 2020 139.11 139.87 137.56 138.33 811,128 -0.16(-0.12%)
May 05, 2020 140.27 142.78 138.43 138.50 870,569 -0.12(-0.08%)
May 04, 2020 140.16 141.07 137.41 138.61 1,061,224 -3.12(-2.20%)
May 01, 2020 144.06 144.06 139.40 141.74 1,326,636 -5.47(-3.71%)
Apr 30, 2020 143.29 147.80 143.27 147.20 1,536,338 -1.53(-1.03%)
Apr 29, 2020 149.35 151.47 146.82 148.73 1,669,039 +3.71(+2.56%)
Apr 28, 2020 145.67 150.86 143.26 145.02 2,444,809 +8.68(+6.37%)
Apr 27, 2020 133.54 136.80 132.80 136.34 1,165,205 +3.30(+2.48%)
Apr 24, 2020 132.18 133.08 130.11 133.04 667,316 +2.11(+1.61%)
Apr 23, 2020 131.04 134.04 130.42 130.93 840,761 +0.45(+0.34%)
Apr 22, 2020 130.95 131.76 129.15 130.48 872,330 +2.30(+1.79%)
Apr 21, 2020 129.65 129.69 126.88 128.19 1,644,086 -3.35(-2.55%)
Apr 20, 2020 133.17 133.43 131.18 131.54 1,750,638 -2.77(-2.06%)
Apr 17, 2020 134.42 135.66 132.61 134.31 1,444,927 +3.73(+2.85%)
Apr 16, 2020 131.45 131.61 128.81 130.58 1,392,246 -0.38(-0.29%)
Apr 15, 2020 129.65 131.04 127.94 130.96 1,699,976 -2.41(-1.81%)
Apr 14, 2020 134.51 135.72 130.88 133.37 1,592,748 +1.52(+1.15%)
Apr 13, 2020 135.08 135.67 129.95 131.85 1,037,462 -3.83(-2.82%)
Apr 09, 2020 137.32 138.92 134.00 135.68 1,258,994 +1.03(+0.76%)
Apr 08, 2020 132.60 135.58 130.12 134.65 1,279,891 +3.35(+2.55%)
Apr 07, 2020 133.17 134.62 129.65 131.30 1,754,157 +3.35(+2.62%)
Apr 06, 2020 124.80 130.31 124.00 127.95 2,319,110 +8.87(+7.45%)
Apr 03, 2020 118.91 121.55 116.56 119.09 1,764,702 -0.44(-0.37%)
Apr 02, 2020 116.04 120.85 114.89 119.53 1,472,384 +2.13(+1.82%)
Apr 01, 2020 116.83 118.54 114.61 117.39 1,288,996 -4.44(-3.64%)
Mar 31, 2020 120.21 124.61 118.29 121.83 1,757,117 +0.76(+0.63%)
Mar 30, 2020 118.84 123.23 118.12 121.08 1,370,766 +2.54(+2.14%)
Mar 27, 2020 114.84 121.94 114.84 118.54 1,408,052 -2.97(-2.45%)
Mar 26, 2020 118.40 122.33 113.07 121.51 1,704,217 +6.47(+5.63%)
Mar 25, 2020 113.49 118.96 109.68 115.03 2,490,633 +2.95(+2.63%)
Mar 24, 2020 99.90 112.33 98.08 112.08 2,767,444 +19.56(+21.15%)
Mar 23, 2020 102.95 103.52 90.96 92.52 2,393,815 -12.35(-11.78%)
Mar 20, 2020 108.86 109.99 103.68 104.87 2,348,604 -1.86(-1.75%)
Mar 19, 2020 109.70 110.28 103.54 106.73 1,950,875 -4.43(-3.99%)
Mar 18, 2020 114.75 118.77 106.05 111.16 2,086,705 -12.00(-9.74%)
Mar 17, 2020 120.41 124.07 115.91 123.16 2,905,778 +4.82(+4.07%)
Mar 16, 2020 112.46 122.66 110.69 118.35 2,135,900 -4.85(-3.94%)
Mar 13, 2020 122.28 124.17 116.59 123.20 2,501,771 +6.98(+6.00%)
Mar 12, 2020 119.33 121.84 114.40 116.22 2,542,353 -10.78(-8.49%)
Mar 11, 2020 127.76 130.62 125.59 127.01 2,455,487 -4.11(-3.13%)
Mar 10, 2020 129.81 131.27 124.23 131.11 2,796,511 +5.73(+4.57%)
Mar 09, 2020 124.42 127.24 122.95 125.39 2,616,940 -8.40(-6.28%)
Mar 06, 2020 130.39 134.26 129.83 133.79 1,952,412 -0.05(-0.04%)
Mar 05, 2020 136.87 138.32 132.76 133.84 1,707,261 -7.00(-4.97%)
Mar 04, 2020 139.10 141.66 138.19 140.85 1,769,884 +3.86(+2.82%)
Mar 03, 2020 139.70 143.43 136.25 136.98 1,937,418 -3.16(-2.25%)
Mar 02, 2020 136.45 140.40 134.16 140.14 1,992,731 +3.93(+2.89%)
Feb 28, 2020 134.76 136.85 132.33 136.21 2,397,587 -2.85(-2.05%)
Feb 27, 2020 139.54 144.38 136.79 139.06 2,060,499 -3.16(-2.22%)
Feb 26, 2020 146.56 147.56 141.93 142.22 1,664,855 -2.74(-1.89%)
Feb 25, 2020 147.40 147.94 144.31 144.96 2,216,174 -1.59(-1.09%)
Feb 24, 2020 145.72 147.48 145.14 146.55 1,723,240 -4.21(-2.80%)
Feb 21, 2020 149.42 150.83 147.26 150.77 1,265,880 +0.31(+0.20%)
Feb 20, 2020 149.54 152.79 148.61 150.46 1,132,332 +0.53(+0.35%)
Feb 19, 2020 148.34 150.27 148.34 149.93 1,728,475 +1.59(+1.07%)
Feb 18, 2020 148.22 149.27 146.84 148.34 1,483,317 -0.64(-0.43%)
Feb 14, 2020 148.44 149.09 147.29 148.98 1,092,926 +0.61(+0.41%)
Feb 13, 2020 150.70 151.96 148.10 148.38 1,418,064 -1.73(-1.15%)
Feb 12, 2020 147.88 150.45 147.32 150.11 1,302,945 +3.34(+2.28%)
Feb 11, 2020 145.70 147.59 145.70 146.77 967,222 +1.85(+1.28%)
Feb 10, 2020 143.15 145.35 143.03 144.92 1,184,286 +1.28(+0.89%)
Feb 07, 2020 146.89 147.32 143.28 143.64 1,523,694 -4.60(-3.10%)
Feb 06, 2020 150.64 150.65 147.29 148.24 1,262,178 -0.43(-0.29%)
Feb 05, 2020 145.34 148.81 144.75 148.67 1,579,429 +4.85(+3.37%)
Feb 04, 2020 149.18 150.64 143.68 143.82 3,163,017 -1.69(-1.16%)
Feb 03, 2020 144.10 146.92 143.22 145.51 2,517,209 +2.61(+1.83%)
Jan 31, 2020 146.03 146.46 141.30 142.90 3,046,493 -5.47(-3.69%)
Jan 30, 2020 146.96 148.58 146.26 148.38 1,096,885 +0.37(+0.25%)
Jan 29, 2020 149.42 149.53 147.96 148.01 1,398,866 -0.35(-0.24%)
Jan 28, 2020 148.47 149.14 147.38 148.36 1,030,736 +1.17(+0.80%)
Jan 27, 2020 147.76 148.63 146.90 147.19 1,325,609 -3.91(-2.59%)
Jan 24, 2020 153.29 153.41 149.87 151.10 1,045,349 -2.24(-1.46%)
Jan 23, 2020 151.65 153.54 149.56 153.34 1,093,050 +1.39(+0.91%)
Jan 22, 2020 153.41 153.69 151.29 151.96 1,053,621 -0.86(-0.56%)
Jan 21, 2020 154.64 154.74 152.31 152.81 1,430,041 -2.44(-1.57%)
Jan 17, 2020 157.11 158.37 154.52 155.25 2,442,097 -1.30(-0.83%)
Jan 16, 2020 155.01 156.71 154.51 156.56 1,157,556 +2.37(+1.54%)
Jan 15, 2020 152.75 154.32 152.48 154.19 1,116,218 +0.19(+0.12%)
Jan 14, 2020 156.30 156.59 153.80 154.00 1,268,330 -0.08(-0.05%)
Jan 13, 2020 153.54 154.33 152.68 154.08 1,088,309 +0.95(+0.62%)
Jan 10, 2020 155.65 155.71 153.04 153.14 1,291,294 -1.87(-1.20%)
Jan 09, 2020 156.11 156.60 153.08 155.00 1,343,150 -0.74(-0.48%)
Jan 08, 2020 155.58 156.70 154.61 155.75 1,003,916 +0.08(+0.05%)
Jan 07, 2020 155.50 156.18 153.33 155.66 1,608,936 +0.12(+0.08%)
Jan 06, 2020 156.83 156.83 154.68 155.55 1,403,692 -2.40(-1.52%)
Jan 03, 2020 158.27 158.27 155.77 157.94 1,139,160 -2.24(-1.40%)
Jan 02, 2020 160.81 161.57 158.47 160.19 1,424,948 +0.32(+0.20%)
Dec 31, 2019 160.15 160.64 158.99 159.86 823,585 -0.18(-0.11%)
Dec 30, 2019 161.35 161.51 159.75 160.04 626,999 -1.38(-0.85%)
Dec 27, 2019 162.47 163.13 161.21 161.42 837,130 -0.64(-0.40%)
Dec 26, 2019 162.18 162.53 161.38 162.06 561,610 +0.23(+0.14%)
Dec 24, 2019 162.22 162.53 161.60 161.83 309,754 -0.23(-0.14%)
Dec 23, 2019 161.80 162.82 161.24 162.06 919,637 +0.28(+0.17%)
Dec 20, 2019 161.78 162.53 160.11 161.78 2,558,857 +1.62(+1.01%)
Dec 19, 2019 161.81 162.08 159.10 160.17 1,184,625 -1.34(-0.83%)
Dec 18, 2019 163.13 163.13 160.27 161.51 1,301,158 -1.31(-0.81%)
Dec 17, 2019 162.52 163.39 161.90 162.82 917,280 +0.41(+0.25%)
Dec 16, 2019 162.35 164.38 162.29 162.41 1,236,659 -0.60(-0.37%)
Dec 13, 2019 164.22 166.03 162.14 163.01 1,093,486 -2.14(-1.30%)
Dec 12, 2019 162.18 165.83 161.25 165.15 1,338,866 +2.47(+1.52%)
Dec 11, 2019 162.39 163.01 161.10 162.68 1,073,509 +2.20(+1.37%)
Dec 10, 2019 161.11 161.69 159.64 160.48 1,048,454 -1.24(-0.77%)
Dec 09, 2019 161.13 161.95 160.22 161.72 765,287 +0.56(+0.35%)
Dec 06, 2019 161.81 162.74 161.08 161.16 798,509 +1.51(+0.95%)
Dec 05, 2019 159.40 160.22 158.65 159.65 1,007,415 +0.61(+0.38%)
Dec 04, 2019 159.87 161.39 159.02 159.04 1,071,591 -0.05(-0.03%)
Dec 03, 2019 159.63 159.63 156.67 159.09 1,187,740 -2.82(-1.74%)
Dec 02, 2019 163.82 164.93 161.78 161.92 1,052,499 -1.43(-0.87%)
Nov 29, 2019 164.03 164.37 162.99 163.35 509,577 -1.74(-1.06%)
Nov 27, 2019 165.29 165.42 163.37 165.09 1,003,594 -0.12(-0.08%)
Nov 26, 2019 164.44 165.38 163.41 165.21 1,027,143 +0.83(+0.51%)
Nov 25, 2019 161.86 164.45 160.53 164.38 1,581,401 +3.46(+2.15%)
Nov 22, 2019 161.90 162.04 159.67 160.93 1,177,557 -0.60(-0.37%)
Nov 21, 2019 160.88 162.91 160.41 161.53 1,049,906 +0.18(+0.11%)
Nov 20, 2019 162.89 163.19 160.41 161.35 1,160,155 -2.09(-1.28%)
Nov 19, 2019 164.60 164.70 161.93 163.44 2,145,563 -0.45(-0.27%)
Nov 18, 2019 162.76 164.08 161.49 163.88 938,492 -0.48(-0.29%)
Nov 15, 2019 163.03 164.77 162.25 164.37 1,218,082 +2.82(+1.75%)
Nov 14, 2019 161.13 162.42 160.49 161.54 838,133 +0.13(+0.08%)
Nov 13, 2019 161.95 162.44 160.63 161.41 1,076,051 -1.87(-1.14%)
Nov 12, 2019 165.23 165.41 162.96 163.28 1,274,273 -2.08(-1.26%)
Nov 11, 2019 164.10 165.52 163.97 165.36 1,021,456 +0.15(+0.09%)
Nov 08, 2019 163.18 165.61 161.42 165.21 1,408,570 +3.32(+2.05%)
Nov 07, 2019 162.15 163.66 161.50 161.89 1,878,005 +1.01(+0.63%)
Nov 06, 2019 158.83 160.91 156.60 160.88 1,372,887 +1.29(+0.81%)
Nov 05, 2019 159.03 161.00 158.76 159.59 1,180,648 +0.67(+0.42%)
Nov 04, 2019 158.27 159.25 156.69 158.92 1,513,285 +2.31(+1.48%)
Nov 01, 2019 154.04 156.60 152.84 156.60 2,213,934 +3.63(+2.37%)
Oct 31, 2019 154.40 154.85 150.70 152.98 1,568,736 -1.87(-1.21%)
Oct 30, 2019 157.20 157.67 153.23 154.85 2,124,886 -2.24(-1.43%)
Oct 29, 2019 154.89 159.32 154.01 157.09 3,006,947 -2.58(-1.62%)
Oct 28, 2019 159.66 160.14 157.94 159.67 1,583,515 +1.34(+0.85%)
Oct 25, 2019 155.85 158.92 155.73 158.33 1,469,341 +2.74(+1.76%)
Oct 24, 2019 155.80 155.85 153.78 155.59 1,031,237 +0.21(+0.14%)
Oct 23, 2019 154.35 155.49 153.33 155.38 1,101,801 +0.08(+0.05%)
Oct 22, 2019 152.85 155.66 150.88 155.30 1,458,817 +3.35(+2.21%)
Oct 21, 2019 152.23 153.31 151.40 151.95 1,102,965 +0.92(+0.61%)
Oct 18, 2019 148.87 151.56 148.33 151.03 1,379,593 +2.34(+1.57%)
Oct 17, 2019 148.39 149.50 147.47 148.69 732,386 +1.30(+0.88%)
Oct 16, 2019 147.41 149.40 147.06 147.39 1,008,629 -0.15(-0.10%)
Oct 15, 2019 144.69 148.51 143.87 147.54 1,215,429 +2.30(+1.58%)
Oct 14, 2019 141.82 145.37 140.00 145.24 983,914 +0.89(+0.61%)
Oct 11, 2019 142.18 146.34 142.18 144.36 1,514,779 +5.06(+3.64%)
Oct 10, 2019 138.09 140.67 137.64 139.29 915,700 +1.81(+1.32%)
Oct 09, 2019 137.31 138.38 136.16 137.48 894,910 +1.66(+1.22%)
Oct 08, 2019 137.02 137.67 135.30 135.82 1,162,939 -2.98(-2.15%)
Oct 07, 2019 139.31 140.44 138.24 138.80 942,702 -1.21(-0.86%)
Oct 04, 2019 137.31 140.25 137.31 140.01 1,101,668 +2.54(+1.85%)
Oct 03, 2019 136.28 137.51 134.06 137.47 1,635,965 +0.77(+0.56%)
Oct 02, 2019 137.87 139.25 136.28 136.69 1,409,714 -3.03(-2.17%)
Oct 01, 2019 145.47 146.65 139.28 139.73 1,478,074 -4.55(-3.15%)
Sep 30, 2019 143.06 145.22 142.49 144.28 1,116,744 +1.22(+0.85%)
Sep 27, 2019 142.85 143.44 141.26 143.06 1,130,080 +1.20(+0.84%)
Sep 26, 2019 143.17 143.90 141.38 141.86 1,005,639 -1.26(-0.88%)
Sep 25, 2019 142.01 144.13 141.10 143.12 1,700,047 +0.67(+0.47%)
Sep 24, 2019 144.76 145.06 141.75 142.45 1,610,403 -1.40(-0.97%)
Sep 23, 2019 142.29 145.02 142.09 143.85 1,497,463 +0.55(+0.38%)
Sep 20, 2019 143.74 145.39 142.91 143.30 4,088,720 -0.40(-0.28%)
Sep 19, 2019 144.48 145.51 143.30 143.70 883,859 -0.29(-0.20%)
Sep 18, 2019 143.85 144.40 142.01 143.99 1,215,844 -0.59(-0.41%)
Sep 17, 2019 144.57 144.96 143.07 144.59 1,523,909 -0.60(-0.42%)
Sep 16, 2019 145.34 146.70 144.98 145.19 1,270,507 -1.25(-0.85%)
Sep 13, 2019 147.38 148.42 146.24 146.44 1,193,332 +0.05(+0.04%)
Sep 12, 2019 146.65 147.59 144.45 146.39 1,110,045 -0.39(-0.27%)
Sep 11, 2019 145.01 146.79 142.44 146.78 1,414,669 +1.33(+0.92%)
Sep 10, 2019 143.03 146.76 142.51 145.45 2,071,073 +2.81(+1.97%)
Sep 09, 2019 137.76 142.79 137.56 142.64 1,922,141 +5.25(+3.82%)
Sep 06, 2019 137.48 138.53 136.47 137.38 1,268,197 +0.21(+0.16%)
Sep 05, 2019 133.98 138.50 133.53 137.17 1,762,931 +5.05(+3.82%)
Sep 04, 2019 131.26 132.28 130.82 132.13 1,099,528 +2.71(+2.10%)
Sep 03, 2019 130.93 131.46 127.82 129.41 1,430,656 -2.98(-2.25%)
Aug 30, 2019 133.26 134.09 131.93 132.39 1,059,274 +0.15(+0.11%)
Aug 29, 2019 130.68 132.82 130.44 132.24 1,542,808 +3.10(+2.40%)
Aug 28, 2019 126.50 129.38 125.53 129.14 1,318,220 +2.48(+1.96%)
Aug 27, 2019 128.13 128.55 126.65 126.65 1,320,422 -0.30(-0.24%)
Aug 26, 2019 127.42 127.64 125.52 126.95 1,350,463 +0.99(+0.79%)
Aug 23, 2019 129.13 129.69 125.18 125.96 1,728,551 -4.13(-3.18%)
Aug 22, 2019 131.51 132.53 129.18 130.09 1,151,513 -0.96(-0.73%)
Aug 21, 2019 131.19 132.52 130.52 131.05 1,143,318 +1.37(+1.06%)
Aug 20, 2019 130.95 131.13 129.29 129.68 1,297,186 -1.35(-1.03%)
Aug 19, 2019 133.31 133.76 130.75 131.03 2,606,175 -0.19(-0.14%)
Aug 16, 2019 129.23 132.09 129.23 131.21 1,407,989 +2.83(+2.21%)
Aug 15, 2019 127.47 128.73 126.64 128.38 1,712,559 +1.35(+1.07%)
Aug 14, 2019 130.36 130.98 126.71 127.03 2,091,840 -5.78(-4.36%)
Aug 13, 2019 129.67 135.62 129.50 132.81 1,608,645 +2.56(+1.96%)
Aug 12, 2019 131.35 132.02 129.41 130.25 1,121,890 -1.58(-1.20%)
Aug 09, 2019 134.28 134.73 130.47 131.83 1,587,940 -3.31(-2.45%)
Aug 08, 2019 134.38 135.72 133.89 135.14 1,411,225 +1.28(+0.96%)
Aug 07, 2019 133.32 135.19 131.33 133.86 1,681,543 -1.88(-1.39%)
Aug 06, 2019 134.08 135.75 133.00 135.74 1,391,717 +2.61(+1.96%)
Aug 05, 2019 136.77 137.34 131.88 133.13 2,636,560 -6.37(-4.57%)
Aug 02, 2019 139.43 140.31 138.07 139.50 1,498,192 -0.92(-0.66%)
Aug 01, 2019 144.07 145.27 139.49 140.42 1,632,884 -3.75(-2.60%)
Jul 31, 2019 144.84 146.64 142.47 144.18 2,169,264 -1.03(-0.71%)
Jul 30, 2019 142.86 146.38 142.71 145.21 2,679,310 -7.74(-5.06%)
Jul 29, 2019 153.72 154.22 152.35 152.94 1,358,512 -0.68(-0.44%)
Jul 26, 2019 153.14 154.09 152.21 153.62 972,784 -0.19(-0.13%)
Jul 25, 2019 153.87 154.32 152.04 153.81 1,070,256 -0.36(-0.23%)
Jul 24, 2019 151.51 154.65 150.81 154.17 1,167,625 +1.76(+1.15%)
Jul 23, 2019 150.76 152.57 150.06 152.41 1,301,812 +2.32(+1.55%)
Jul 22, 2019 152.33 152.67 149.79 150.09 1,181,296 -1.82(-1.20%)
Jul 19, 2019 148.56 154.00 148.28 151.91 2,166,469 +4.27(+2.89%)
Jul 18, 2019 148.67 149.19 146.51 147.64 1,090,994 -1.19(-0.80%)
Jul 17, 2019 151.29 151.40 148.61 148.83 1,223,114 -2.69(-1.78%)
Jul 16, 2019 149.46 151.74 148.85 151.52 853,340 +1.08(+0.72%)
Jul 15, 2019 150.84 151.52 149.38 150.44 739,941 +0.03(+0.02%)
Jul 12, 2019 149.17 151.29 149.14 150.41 1,426,530 +1.96(+1.32%)
Jul 11, 2019 148.04 148.48 146.01 148.45 1,082,371 +1.28(+0.87%)
Jul 10, 2019 147.69 148.66 146.84 147.17 940,785 +0.10(+0.07%)
Jul 09, 2019 147.54 148.10 146.02 147.07 1,400,786 -1.56(-1.05%)
Jul 08, 2019 148.56 149.45 147.92 148.62 1,133,239 -0.08(-0.05%)
Jul 05, 2019 148.54 149.14 145.73 148.70 943,095 -0.96(-0.64%)
Jul 03, 2019 150.96 151.22 148.48 149.66 860,741 +0.03(+0.02%)
Jul 02, 2019 150.38 150.88 148.80 149.63 1,325,055 -2.34(-1.54%)
Jul 01, 2019 152.09 152.77 149.66 151.97 2,713,860 +1.34(+0.89%)
Jun 28, 2019 148.60 150.72 148.17 150.63 3,049,050 +2.72(+1.84%)
Jun 27, 2019 148.84 149.33 146.69 147.91 802,560 -0.58(-0.39%)
Jun 26, 2019 149.19 149.61 148.23 148.49 945,958 +0.05(+0.04%)
Jun 25, 2019 150.07 150.07 147.63 148.44 2,260,743 -1.15(-0.77%)
Jun 24, 2019 149.65 150.60 148.87 149.59 1,322,978 +0.18(+0.12%)
Jun 21, 2019 150.70 150.86 149.01 149.42 1,949,094 -1.44(-0.96%)
Jun 20, 2019 149.45 151.07 148.38 150.86 1,770,639 +3.21(+2.17%)
Jun 19, 2019 146.61 147.85 145.90 147.65 1,210,623 +0.98(+0.67%)
Jun 18, 2019 143.38 147.69 143.38 146.67 1,173,761 +4.01(+2.81%)
Jun 17, 2019 144.12 144.31 142.39 142.66 895,265 -1.39(-0.96%)
Jun 14, 2019 144.36 144.36 142.03 144.05 1,090,401 -0.44(-0.30%)
Jun 13, 2019 143.75 144.54 142.42 144.49 951,709 +1.13(+0.79%)
Jun 12, 2019 144.25 144.32 142.57 143.36 1,215,910 -1.00(-0.69%)
Jun 11, 2019 145.21 147.04 144.19 144.36 1,208,753 +0.99(+0.69%)
Jun 10, 2019 143.38 144.91 142.81 143.37 1,006,803 +0.99(+0.70%)
Jun 07, 2019 141.89 143.31 140.67 142.37 913,862 +1.04(+0.73%)
Jun 06, 2019 139.89 141.74 139.44 141.34 1,119,068 +1.07(+0.76%)
Jun 05, 2019 138.65 140.36 136.24 140.26 1,723,824 +2.82(+2.05%)
Jun 04, 2019 135.69 137.46 134.42 137.44 1,983,155 +3.50(+2.61%)
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.