CMI Historical Prices | Cummins Inc. Common Stock Stock

Dow

0.69% Nasdaq

0.44%

Cummins Inc. (CMI)

-NYSE

118.95 0.62(0.52%) 11:35AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	118.14	119.51	117.72	118.83	1,660,300	118.83
May 20, 2013	116.04	119.44	115.73	118.15	1,716,000	118.15
May 17, 2013	115.06	116.66	114.69	116.43	1,051,400	116.43
May 16, 2013	114.16	116.16	113.90	114.33	1,318,000	114.33
May 15, 2013	113.98	115.14	113.07	114.68	1,505,300	114.68
May 14, 2013	113.65	115.19	112.95	114.80	1,543,500	114.80
May 13, 2013	114.23	114.39	113.05	113.40	1,514,200	113.40
May 10, 2013	114.08	114.96	113.54	114.38	1,853,700	114.38
May 9, 2013	114.71	114.95	113.64	114.24	1,837,400	114.24
May 8, 2013	113.05	115.22	112.44	115.01	1,782,100	115.01
May 7, 2013	111.14	113.09	111.14	112.98	1,524,100	112.98
May 6, 2013	111.06	112.06	109.93	110.85	1,977,600	110.85
May 3, 2013	108.45	111.85	107.80	110.60	2,748,400	110.60
May 2, 2013	104.14	106.58	104.14	106.41	2,358,500	106.41
May 1, 2013	105.25	106.20	103.41	103.66	4,185,000	103.66
Apr 30, 2013	110.44	110.63	105.95	106.39	5,944,700	106.39
Apr 29, 2013	112.15	113.77	111.51	113.25	1,805,100	113.25
Apr 26, 2013	112.30	112.36	110.77	111.20	1,272,400	111.20
Apr 25, 2013	110.76	114.04	110.52	112.16	1,551,400	112.16
Apr 24, 2013	108.17	110.62	108.06	110.08	1,602,200	110.08
Apr 23, 2013	108.57	109.37	107.00	107.49	1,635,800	107.49
Apr 22, 2013	107.17	108.55	106.16	107.67	1,352,000	107.67
Apr 19, 2013	106.11	107.60	106.02	107.06	2,069,400	107.06
Apr 18, 2013	108.39	109.04	105.86	106.02	2,250,700	106.02
Apr 17, 2013	110.00	110.50	107.52	108.01	2,099,200	108.01
Apr 16, 2013	111.27	112.25	110.07	111.32	1,547,400	111.32
Apr 15, 2013	116.10	116.13	109.72	109.75	3,633,900	109.75
Apr 12, 2013	117.62	117.93	116.39	117.11	1,281,600	117.11
Apr 11, 2013	118.28	118.69	116.95	118.18	1,972,200	118.18
Apr 10, 2013	115.58	118.35	115.13	118.10	2,080,400	118.10
Apr 9, 2013	113.11	115.32	113.02	114.98	1,276,000	114.98
Apr 8, 2013	113.00	113.21	111.70	112.83	1,072,200	112.83
Apr 5, 2013	111.85	113.21	110.25	112.94	1,907,600	112.94
Apr 4, 2013	112.71	114.25	112.54	114.07	1,630,700	114.07
Apr 3, 2013	111.86	112.92	111.30	112.54	2,030,900	112.54
Apr 2, 2013	113.08	113.54	111.33	111.84	1,346,000	111.84
Apr 1, 2013	115.81	115.97	112.38	112.71	1,385,100	112.71
Mar 28, 2013	114.14	116.00	113.82	115.81	1,773,400	115.81
Mar 27, 2013	112.36	114.77	111.88	113.92	2,564,100	113.92
Mar 26, 2013	112.40	113.30	112.25	113.15	1,911,400	113.15
Mar 25, 2013	113.91	114.12	111.58	112.31	2,336,800	112.31
Mar 22, 2013	114.23	114.53	113.02	113.50	1,730,700	113.50
Mar 21, 2013	115.74	116.01	113.85	114.01	1,455,900	114.01
Mar 20, 2013	116.95	117.66	115.73	116.25	1,851,900	116.25
Mar 19, 2013	116.41	116.82	114.00	115.08	1,552,300	115.08
Mar 18, 2013	115.97	118.05	115.34	116.31	1,652,100	116.31
Mar 15, 2013	116.77	117.84	116.46	117.36	1,365,000	117.36
Mar 14, 2013	118.30	118.31	116.58	117.28	1,759,700	117.28
Mar 13, 2013	118.29	118.49	117.30	117.77	1,089,700	117.77
Mar 12, 2013	119.60	119.62	117.53	118.63	1,022,300	118.63
Mar 11, 2013	119.11	119.77	118.51	119.62	934,200	119.62
Mar 8, 2013	118.35	119.73	118.24	119.63	1,905,700	119.63
Mar 7, 2013	117.01	118.39	116.41	117.28	1,297,600	117.28
Mar 6, 2013	117.07	117.79	115.55	116.87	1,246,000	116.87
Mar 5, 2013	115.48	118.43	115.39	116.45	1,702,500	116.45
Mar 4, 2013	114.30	114.64	112.33	114.13	1,557,500	114.13
Mar 1, 2013	114.96	116.00	113.02	115.05	1,453,500	115.05
Feb 28, 2013	115.87	117.34	115.52	115.87	1,411,600	115.87
Feb 27, 2013	113.12	116.65	112.45	115.77	1,635,800	115.77
Feb 26, 2013	111.88	113.76	110.87	113.38	1,923,700	113.38
Feb 25, 2013	115.76	116.26	111.22	111.25	1,963,200	111.25
Feb 22, 2013	113.44	114.00	112.44	112.79	1,715,700	112.79
Feb 21, 2013	114.07	114.15	111.46	112.53	2,488,300	112.53
Feb 20, 2013	118.01	118.19	114.52	114.83	2,122,300	114.83
Feb 20, 2013	0.50 Dividend
Feb 19, 2013	119.23	119.41	118.01	118.87	1,394,500	118.37
Feb 15, 2013	119.32	119.79	118.49	119.21	1,343,300	118.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CMI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cummins Inc. (CMI)