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

Cummins (NY: CMI )

308.24 -0.90 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 286.75 287.33 279.13 279.17 1,226,667 -11.03(-3.80%)
Apr 29, 2024 288.92 290.94 288.06 290.19 509,389 +2.48(+0.86%)
Apr 26, 2024 287.38 289.03 287.19 287.71 485,935 -0.46(-0.16%)
Apr 25, 2024 284.56 289.00 282.52 288.18 774,129 -0.72(-0.25%)
Apr 24, 2024 289.63 291.96 286.89 288.90 769,729 -0.36(-0.12%)
Apr 23, 2024 287.97 291.51 287.77 289.25 791,934 +2.27(+0.79%)
Apr 22, 2024 284.59 289.51 282.72 286.98 1,039,438 +2.81(+0.99%)
Apr 19, 2024 288.53 289.98 281.57 284.18 2,597,523 -3.81(-1.32%)
Apr 18, 2024 289.69 290.53 286.29 287.99 773,574 +0.06(+0.02%)
Apr 17, 2024 293.30 293.30 285.85 287.93 766,710 -3.18(-1.09%)
Apr 16, 2024 290.84 291.89 288.35 291.11 680,185 -1.19(-0.41%)
Apr 15, 2024 295.75 298.28 291.65 292.30 808,579 -2.82(-0.95%)
Apr 12, 2024 298.25 300.36 293.91 295.12 876,770 -4.18(-1.40%)
Apr 11, 2024 299.09 300.66 295.83 299.30 638,685 +0.55(+0.19%)
Apr 10, 2024 295.48 299.20 293.27 298.74 930,106 +0.27(+0.09%)
Apr 09, 2024 297.76 298.94 293.51 298.48 873,923 +1.66(+0.56%)
Apr 08, 2024 298.08 300.62 295.82 296.81 943,165 -0.32(-0.11%)
Apr 05, 2024 292.58 297.95 291.35 297.13 1,014,566 +5.85(+2.01%)
Apr 04, 2024 293.50 297.45 291.04 291.28 1,269,933 +0.08(+0.03%)
Apr 03, 2024 291.03 291.34 287.15 291.20 1,359,890 -1.19(-0.41%)
Apr 02, 2024 289.57 293.43 289.02 292.39 1,043,223 +1.32(+0.46%)
Apr 01, 2024 290.83 291.63 288.91 291.06 611,881 -0.12(-0.04%)
Mar 28, 2024 291.53 293.18 289.45 291.18 1,120,471 -0.04(-0.01%)
Mar 27, 2024 289.80 291.75 288.62 291.22 897,284 +2.84(+0.98%)
Mar 26, 2024 284.55 288.64 283.97 288.38 1,015,825 +4.01(+1.41%)
Mar 25, 2024 287.26 287.94 283.97 284.37 1,572,243 -2.55(-0.89%)
Mar 22, 2024 287.58 290.17 286.78 286.92 5,293,102 -1.05(-0.36%)
Mar 21, 2024 284.61 293.61 284.24 287.97 10,231,603 +4.22(+1.49%)
Mar 20, 2024 277.42 284.58 275.61 283.75 10,605,691 +6.05(+2.18%)
Mar 19, 2024 282.22 283.43 276.75 277.70 10,537,512 -5.05(-1.79%)
Mar 18, 2024 273.47 284.55 271.76 282.75 8,284,598 +11.15(+4.10%)
Mar 15, 2024 262.65 271.61 262.22 271.61 4,651,204 +11.13(+4.27%)
Mar 14, 2024 260.41 264.21 257.81 260.48 6,465,032 -6.58(-2.46%)
Mar 13, 2024 267.43 270.97 264.18 267.06 9,881,651 +0.46(+0.17%)
Mar 12, 2024 269.12 269.43 265.21 266.60 12,952,860 -0.38(-0.14%)
Mar 11, 2024 267.43 268.29 262.30 266.97 18,560,830 +1.53(+0.58%)
Mar 08, 2024 264.19 269.98 263.82 265.44 11,359,057 +2.36(+0.90%)
Mar 07, 2024 269.88 273.66 261.50 263.08 12,099,905 -7.14(-2.64%)
Mar 06, 2024 268.18 272.07 267.12 270.22 7,355,131 +2.07(+0.77%)
Mar 05, 2024 267.44 272.16 267.44 268.16 5,947,498 +0.04(+0.01%)
Mar 04, 2024 267.69 270.82 266.98 268.12 3,814,894 +1.04(+0.39%)
Mar 01, 2024 267.81 269.53 264.54 267.08 1,835,565 +1.63(+0.61%)
Feb 29, 2024 267.90 268.78 264.49 265.45 3,909,122 -1.73(-0.65%)
Feb 28, 2024 265.61 270.01 264.31 267.18 2,755,433 +1.80(+0.68%)
Feb 27, 2024 263.74 265.83 262.87 265.38 4,546,088 +2.30(+0.88%)
Feb 26, 2024 260.89 263.65 258.86 263.08 1,532,134 +2.21(+0.85%)
Feb 23, 2024 259.85 261.20 256.55 260.86 2,288,276 +1.08(+0.41%)
Feb 22, 2024 259.42 260.35 256.01 259.79 1,764,375 +1.35(+0.52%)
Feb 21, 2024 257.62 261.48 257.03 258.43 3,289,048 +1.32(+0.52%)
Feb 20, 2024 259.25 261.82 256.97 257.11 1,895,123 -4.56(-1.74%)
Feb 16, 2024 260.44 264.82 259.54 261.66 2,068,448 +0.67(+0.26%)
Feb 15, 2024 256.16 262.39 255.25 261.00 3,673,662 +5.23(+2.05%)
Feb 14, 2024 253.83 257.29 253.42 255.76 4,690,873 +5.86(+2.35%)
Feb 13, 2024 249.90 250.06 246.36 249.90 1,031,019 -2.31(-0.92%)
Feb 12, 2024 247.44 253.02 247.04 252.21 1,023,446 +4.98(+2.01%)
Feb 09, 2024 245.07 247.36 244.23 247.23 589,319 +1.83(+0.74%)
Feb 08, 2024 243.52 246.84 243.06 245.40 654,603 +1.78(+0.73%)
Feb 07, 2024 248.32 248.32 242.76 243.62 1,317,175 -3.37(-1.36%)
Feb 06, 2024 237.86 247.02 231.73 246.99 2,166,803 +10.24(+4.33%)
Feb 05, 2024 239.11 239.79 235.65 236.75 1,199,980 -3.48(-1.45%)
Feb 02, 2024 237.02 241.56 235.79 240.23 654,131 +1.65(+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.