NYSE - Delayed Quote USD

Cummins Inc. (CMI)

291.14 -0.47 (-0.16%)
At close: April 26 at 4:00 PM EDT
291.17 +0.03 (+0.01%)
After hours: April 26 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 290.80 292.47 290.61 291.14 291.14 463,200
Apr 25, 2024 287.95 292.44 285.89 291.61 291.61 765,000
Apr 24, 2024 293.08 295.44 290.31 292.34 292.34 760,700
Apr 23, 2024 291.40 294.98 291.20 292.70 292.70 782,600
Apr 22, 2024 287.98 292.96 286.09 290.40 290.40 1,027,200
Apr 19, 2024 291.97 293.44 284.92 287.56 287.56 2,566,900
Apr 18, 2024 293.14 293.99 289.70 291.42 291.42 764,500
Apr 17, 2024 296.79 296.79 289.25 291.36 291.36 757,500
Apr 16, 2024 294.30 295.37 291.78 294.58 294.58 672,200
Apr 15, 2024 299.27 301.83 295.12 295.78 295.78 799,100
Apr 12, 2024 301.80 303.94 297.41 298.63 298.63 866,400
Apr 11, 2024 302.65 304.25 299.35 302.86 302.86 631,100
Apr 10, 2024 299.00 302.76 296.76 302.30 302.30 919,100
Apr 9, 2024 301.31 302.50 297.01 302.03 302.03 863,600
Apr 8, 2024 301.63 304.20 299.35 300.35 300.35 932,100
Apr 5, 2024 296.07 301.50 294.82 300.67 300.67 1,002,600
Apr 4, 2024 297.00 300.99 294.51 294.75 294.75 1,255,000
Apr 3, 2024 294.50 294.81 290.57 294.67 294.67 1,343,900
Apr 2, 2024 293.02 296.92 292.46 295.87 295.87 1,030,900
Apr 1, 2024 294.29 295.10 292.35 294.53 294.53 604,700
Mar 28, 2024 295.00 296.67 292.90 294.65 294.65 1,107,300
Mar 27, 2024 293.25 295.23 292.06 294.69 294.69 887,100
Mar 26, 2024 287.94 292.08 287.35 291.82 291.82 1,003,900
Mar 25, 2024 290.68 291.37 287.35 287.76 287.76 1,553,700
Mar 22, 2024 291.01 293.63 290.20 290.34 290.34 5,230,700
Mar 21, 2024 288.00 297.11 287.63 291.40 291.40 9,861,200
Mar 20, 2024 280.72 287.97 278.89 287.13 287.13 10,480,800
Mar 19, 2024 285.58 286.81 280.05 281.01 281.01 10,413,500
Mar 18, 2024 276.73 287.94 275.00 286.12 286.12 8,187,100
Mar 15, 2024 265.78 274.84 265.34 274.84 274.84 4,596,200
Mar 14, 2024 263.51 267.36 260.88 263.58 263.58 6,333,900
Mar 13, 2024 270.61 274.20 267.33 270.24 270.24 9,590,600
Mar 12, 2024 272.33 272.64 268.37 269.77 269.77 12,659,200
Mar 11, 2024 270.61 271.48 265.42 270.15 270.15 18,342,800
Mar 8, 2024 267.34 273.19 266.96 268.60 268.60 11,174,000
Mar 7, 2024 273.09 276.92 264.61 266.21 266.21 11,888,100
Mar 6, 2024 271.37 275.31 270.31 273.44 273.44 7,133,600
Mar 5, 2024 270.63 275.40 270.63 271.35 271.35 5,777,600
Mar 4, 2024 270.88 274.05 270.15 271.31 271.31 3,770,000
Mar 1, 2024 271.00 272.74 267.69 270.26 270.26 1,813,900
Feb 29, 2024 271.09 271.98 267.64 268.61 268.61 3,833,600
Feb 28, 2024 268.77 273.23 267.46 270.36 270.36 2,723,000
Feb 27, 2024 266.88 269.00 266.00 268.54 268.54 4,492,400
Feb 26, 2024 264.00 266.80 261.94 266.21 266.21 1,514,100
Feb 23, 2024 262.94 264.31 259.61 263.97 263.97 2,261,300
Feb 22, 2024 1.68 Dividend
Feb 22, 2024 262.51 263.45 259.06 262.88 262.88 1,743,600
Feb 21, 2024 262.36 266.29 261.76 263.19 261.51 3,229,600
Feb 20, 2024 264.02 266.64 261.70 261.84 260.17 1,860,900
Feb 16, 2024 265.24 269.70 264.32 266.48 264.78 2,031,000
Feb 15, 2024 260.88 267.22 259.95 265.80 264.10 3,582,300
Feb 14, 2024 258.50 262.03 258.08 260.47 258.81 4,606,100
Feb 13, 2024 254.50 254.66 250.90 254.50 252.88 1,012,400
Feb 12, 2024 252.00 257.68 251.59 256.85 255.21 1,004,900
Feb 9, 2024 249.58 251.92 248.73 251.78 250.17 578,700
Feb 8, 2024 248.00 251.39 247.53 249.92 248.32 642,800
Feb 7, 2024 252.89 252.89 247.23 248.11 246.53 1,293,700
Feb 6, 2024 242.24 251.57 236.00 251.54 249.93 2,127,600
Feb 5, 2024 243.51 244.21 239.99 241.11 239.57 1,178,300
Feb 2, 2024 241.38 246.01 240.13 244.65 243.09 642,300
Feb 1, 2024 240.15 243.09 237.96 242.97 241.42 529,300
Jan 31, 2024 242.77 242.90 238.85 239.30 237.77 614,200
Jan 30, 2024 240.01 243.08 239.01 242.80 241.25 593,300
Jan 29, 2024 240.19 241.19 238.38 240.86 239.32 511,400
Jan 26, 2024 239.08 242.93 239.08 240.63 239.09 647,200
Jan 25, 2024 238.50 240.25 236.18 238.85 237.33 588,000
Jan 24, 2024 238.19 238.19 234.49 235.80 234.29 1,148,000
Jan 23, 2024 235.51 238.77 234.04 236.20 234.69 857,900
Jan 22, 2024 229.50 234.56 229.50 233.88 232.39 883,000
Jan 19, 2024 230.76 231.02 226.53 229.21 227.75 2,466,200
Jan 18, 2024 232.78 234.16 230.15 233.19 231.70 971,700
Jan 17, 2024 232.50 233.86 230.18 233.08 231.59 879,300
Jan 16, 2024 235.69 236.12 233.35 234.77 233.27 706,400
Jan 12, 2024 239.98 240.00 236.17 237.15 235.64 520,800
Jan 11, 2024 239.70 240.77 235.17 237.56 236.04 714,700
Jan 10, 2024 239.67 240.30 238.31 239.22 237.69 503,800
Jan 9, 2024 239.45 239.81 236.28 239.41 237.88 601,900
Jan 8, 2024 239.03 241.40 236.21 241.17 239.63 562,900
Jan 5, 2024 235.17 239.50 234.95 238.16 236.64 613,100
Jan 4, 2024 237.33 237.83 235.28 235.88 234.37 693,800
Jan 3, 2024 239.16 239.45 235.98 237.72 236.20 788,800
Jan 2, 2024 239.31 242.18 238.13 241.18 239.64 611,800
Dec 29, 2023 240.40 241.05 238.65 239.57 238.04 410,400
Dec 28, 2023 239.17 241.45 238.72 240.58 239.04 508,800
Dec 27, 2023 240.04 240.04 237.62 239.84 238.31 572,700
Dec 26, 2023 237.41 240.59 235.85 239.49 237.96 521,000
Dec 22, 2023 233.74 238.85 232.74 236.99 235.48 940,500
Dec 21, 2023 242.66 244.33 241.47 244.00 242.44 457,900
Dec 20, 2023 244.12 245.54 240.33 240.53 238.99 610,900
Dec 19, 2023 243.13 244.93 242.85 244.52 242.96 571,200
Dec 18, 2023 242.42 243.14 239.31 242.35 240.80 731,600
Dec 15, 2023 243.92 246.85 241.17 241.53 239.99 1,784,100
Dec 14, 2023 241.03 248.41 241.03 248.27 246.69 992,100
Dec 13, 2023 234.51 239.76 232.38 239.35 237.82 897,700
Dec 12, 2023 235.29 235.40 233.23 234.67 233.17 515,100
Dec 11, 2023 231.65 235.44 230.16 235.32 233.82 842,200
Dec 8, 2023 231.31 233.32 229.80 230.58 229.11 501,700
Dec 7, 2023 231.00 231.96 229.18 230.73 229.26 1,038,600
Dec 6, 2023 230.41 233.00 229.96 230.64 229.17 839,500
Dec 5, 2023 230.71 231.46 228.53 228.67 227.21 903,100
Dec 4, 2023 224.60 231.29 224.60 231.18 229.70 1,026,900
Dec 1, 2023 225.05 227.28 223.51 226.31 224.87 894,300
Nov 30, 2023 225.12 226.00 223.35 224.16 222.73 1,158,200
Nov 29, 2023 225.74 226.48 223.42 223.95 222.52 553,900
Nov 28, 2023 223.88 225.22 222.75 223.75 222.32 584,100
Nov 27, 2023 224.37 225.05 222.04 224.41 222.98 448,800
Nov 24, 2023 224.02 226.29 223.52 225.49 224.05 283,900
Nov 22, 2023 1.68 Dividend
Nov 22, 2023 221.40 224.99 220.02 224.51 223.08 881,800
Nov 21, 2023 224.01 224.54 222.13 223.80 220.70 463,300
Nov 20, 2023 225.00 225.67 223.22 224.16 221.06 683,800
Nov 17, 2023 225.04 225.64 223.75 225.50 222.38 523,500
Nov 16, 2023 223.22 225.46 222.81 223.42 220.33 522,100
Nov 15, 2023 223.60 225.08 223.09 223.75 220.65 840,800
Nov 14, 2023 220.74 224.76 220.34 222.98 219.89 964,600
Nov 13, 2023 217.08 219.18 216.92 217.43 214.42 711,100
Nov 10, 2023 216.68 219.29 214.58 219.02 215.99 999,400
Nov 9, 2023 219.04 219.39 214.67 215.44 212.46 857,000
Nov 8, 2023 219.82 220.05 217.33 217.49 214.48 789,300
Nov 7, 2023 218.90 220.88 217.07 219.64 216.60 835,400
Nov 6, 2023 226.47 227.31 219.94 220.00 216.95 881,900
Nov 3, 2023 220.24 227.53 220.12 225.88 222.75 1,167,800
Nov 2, 2023 223.75 225.07 212.80 217.94 214.92 1,612,500
Nov 1, 2023 217.16 218.72 215.14 218.05 215.03 1,369,400
Oct 31, 2023 215.94 217.40 214.31 216.30 213.31 1,198,800
Oct 30, 2023 217.04 218.05 214.94 217.66 214.65 643,900
Oct 27, 2023 217.63 218.66 214.79 215.24 212.26 638,300
Oct 26, 2023 218.52 220.51 217.77 218.10 215.08 634,500
Oct 25, 2023 219.60 221.79 217.93 218.58 215.55 660,500
Oct 24, 2023 218.01 219.83 216.16 219.20 216.17 1,049,100
Oct 23, 2023 218.58 220.47 216.23 216.30 213.31 575,700
Oct 20, 2023 223.28 223.28 218.94 219.19 216.16 863,600
Oct 19, 2023 223.97 225.83 221.05 221.70 218.63 635,000
Oct 18, 2023 227.32 227.32 223.29 223.91 220.81 592,700
Oct 17, 2023 224.37 230.27 223.95 228.80 225.63 562,900
Oct 16, 2023 227.13 229.59 226.97 228.25 225.09 484,200
Oct 13, 2023 227.47 229.61 225.35 227.72 224.57 581,300
Oct 12, 2023 230.59 230.59 225.35 227.54 224.39 560,700
Oct 11, 2023 229.19 230.56 227.31 230.05 226.87 529,100
Oct 10, 2023 229.68 231.34 227.94 229.20 226.03 632,100
Oct 9, 2023 226.70 228.83 224.92 228.09 224.93 478,500
Oct 6, 2023 225.35 230.46 224.42 227.62 224.47 767,400
Oct 5, 2023 225.68 227.40 223.66 225.42 222.30 581,000
Oct 4, 2023 223.49 227.92 222.62 227.66 224.51 767,900
Oct 3, 2023 224.34 226.47 222.90 223.90 220.80 543,000
Oct 2, 2023 227.92 228.33 224.97 225.55 222.43 660,600
Sep 29, 2023 232.64 233.07 227.27 228.46 225.30 815,900
Sep 28, 2023 228.72 233.83 228.33 231.31 228.11 659,600
Sep 27, 2023 230.82 231.77 228.79 229.95 226.77 554,800
Sep 26, 2023 229.27 231.80 228.53 229.05 225.88 614,400
Sep 25, 2023 229.41 232.76 229.41 231.51 228.31 486,200
Sep 22, 2023 229.18 232.25 229.04 230.78 227.59 575,100
Sep 21, 2023 231.95 231.95 228.74 228.81 225.64 639,900
Sep 20, 2023 235.87 239.24 232.58 232.80 229.58 884,000
Sep 19, 2023 237.92 239.39 234.45 234.68 231.43 1,211,600
Sep 18, 2023 235.18 238.55 234.56 238.34 235.04 1,128,400
Sep 15, 2023 237.25 237.25 234.25 235.37 232.11 1,185,000
Sep 14, 2023 235.15 238.10 234.64 237.04 233.76 1,195,100
Sep 13, 2023 235.01 236.98 231.55 233.57 230.34 1,366,000
Sep 12, 2023 232.91 236.84 232.73 235.40 232.14 529,600
Sep 11, 2023 236.45 236.83 233.40 233.58 230.35 633,200
Sep 8, 2023 232.43 236.09 231.68 234.87 231.62 748,200
Sep 7, 2023 234.09 235.62 231.19 232.55 229.33 802,300
Sep 6, 2023 231.14 236.66 230.98 235.69 232.43 862,300
Sep 5, 2023 236.50 236.50 231.80 231.84 228.63 826,600
Sep 1, 2023 231.77 237.09 231.77 236.64 233.36 809,300
Aug 31, 2023 232.38 232.86 229.60 230.04 226.86 1,087,600
Aug 30, 2023 230.45 232.50 230.09 232.03 228.82 776,100
Aug 29, 2023 232.20 233.65 224.34 230.13 226.94 1,122,000
Aug 28, 2023 233.50 234.74 231.56 232.62 229.40 639,000
Aug 25, 2023 232.08 233.44 228.85 232.05 228.84 614,700
Aug 24, 2023 1.68 Dividend
Aug 24, 2023 230.88 234.17 230.36 230.75 227.56 601,500
Aug 23, 2023 234.46 236.66 233.69 234.28 229.38 543,600
Aug 22, 2023 234.45 235.55 233.53 234.59 229.68 421,500
Aug 21, 2023 234.14 235.00 232.05 233.60 228.71 538,600
Aug 18, 2023 230.97 236.57 230.31 233.62 228.73 616,200
Aug 17, 2023 233.13 235.05 232.40 232.90 228.03 486,900
Aug 16, 2023 232.17 235.36 232.17 232.34 227.48 705,700
Aug 15, 2023 235.94 235.94 231.93 232.57 227.71 822,400
Aug 14, 2023 238.01 238.72 236.64 237.09 232.13 395,300
Aug 11, 2023 237.03 239.88 236.03 238.72 233.73 627,000
Aug 10, 2023 238.68 240.72 235.65 237.22 232.26 650,300
Aug 9, 2023 237.78 240.96 237.42 238.59 233.60 679,800
Aug 8, 2023 234.00 239.20 232.40 238.33 233.35 612,000
Aug 7, 2023 236.89 239.42 236.03 237.24 232.28 647,200
Aug 4, 2023 243.00 244.50 235.37 236.51 231.56 1,290,500
Aug 3, 2023 237.14 248.38 237.14 242.64 237.57 2,049,600
Aug 2, 2023 263.81 265.19 261.18 262.22 256.74 1,186,600
Aug 1, 2023 260.77 265.28 260.30 264.99 259.45 837,400
Jul 31, 2023 259.29 260.93 259.01 260.80 255.35 542,200
Jul 28, 2023 260.62 260.62 256.75 258.75 253.34 783,700
Jul 27, 2023 257.37 260.04 254.40 258.56 253.15 802,900
Jul 26, 2023 256.44 258.58 254.45 256.22 250.86 653,800
Jul 25, 2023 255.85 258.31 255.00 257.81 252.42 628,800
Jul 24, 2023 259.07 260.56 257.54 257.89 252.50 962,500
Jul 21, 2023 260.75 261.00 257.70 258.75 253.34 2,764,800
Jul 20, 2023 259.65 260.00 257.21 259.97 254.53 685,100
Jul 19, 2023 256.90 259.67 256.19 258.85 253.44 645,100
Jul 18, 2023 255.57 259.53 255.12 259.15 253.73 611,300
Jul 17, 2023 251.91 255.52 249.89 255.12 249.78 748,000
Jul 14, 2023 254.19 255.20 249.80 252.17 246.90 529,200
Jul 13, 2023 257.02 257.74 253.90 254.49 249.17 834,900
Jul 12, 2023 259.65 260.33 256.23 257.03 251.65 803,800
Jul 11, 2023 254.34 257.71 254.25 256.59 251.22 1,153,000
Jul 10, 2023 246.11 253.50 246.07 253.01 247.72 1,478,800
Jul 7, 2023 241.10 248.19 241.10 245.80 240.66 814,400
Jul 6, 2023 241.16 242.83 239.76 242.20 237.13 583,800
Jul 5, 2023 246.00 246.88 243.11 243.30 238.21 859,400
Jul 3, 2023 245.41 249.23 244.63 248.40 243.21 622,400
Jun 30, 2023 243.81 246.87 242.67 245.16 240.03 849,900
Jun 29, 2023 239.83 246.35 238.82 242.00 236.94 987,200
Jun 28, 2023 238.61 239.42 236.39 239.13 234.13 1,033,700
Jun 27, 2023 234.82 239.83 232.88 239.62 234.61 1,168,800
Jun 26, 2023 232.95 236.11 232.50 234.23 229.33 731,300
Jun 23, 2023 228.22 232.60 227.23 232.02 227.17 1,459,600
Jun 22, 2023 232.37 232.37 228.79 230.94 226.11 558,700
Jun 21, 2023 231.00 234.82 229.76 233.25 228.37 1,287,400
Jun 20, 2023 232.56 234.87 229.64 233.13 228.25 1,297,400
Jun 16, 2023 238.09 238.37 234.81 235.81 230.88 1,789,400
Jun 15, 2023 233.98 238.78 233.91 237.19 232.23 1,260,700
Jun 14, 2023 240.03 241.53 233.87 234.31 229.41 1,649,900
Jun 13, 2023 231.43 239.37 231.10 238.64 233.65 1,371,700
Jun 12, 2023 227.05 231.82 225.28 229.73 224.93 917,100
Jun 9, 2023 227.60 227.60 224.36 226.63 221.89 941,800
Jun 8, 2023 227.07 228.76 225.52 226.90 222.15 1,064,900
Jun 7, 2023 223.39 228.14 221.76 226.73 221.99 1,122,000
Jun 6, 2023 218.50 224.56 217.40 222.85 218.19 1,106,800
Jun 5, 2023 216.68 218.69 214.78 218.26 213.70 897,300
Jun 2, 2023 210.08 218.90 209.00 217.80 213.24 1,513,700
Jun 1, 2023 204.79 208.70 203.93 206.86 202.53 1,056,700
May 31, 2023 207.77 208.49 203.18 204.41 200.14 1,775,700
May 30, 2023 212.87 213.90 207.08 209.06 204.69 998,700
May 26, 2023 212.31 213.67 210.53 212.64 208.19 733,000
May 25, 2023 210.00 212.77 208.64 210.96 206.55 774,200
May 24, 2023 214.85 214.90 210.07 210.53 206.13 790,500
May 23, 2023 216.54 218.75 215.01 215.98 211.46 513,900
May 22, 2023 216.35 219.86 215.30 218.03 213.47 743,800
May 19, 2023 216.89 217.36 212.70 216.68 212.15 788,200
May 18, 2023 1.57 Dividend
May 18, 2023 213.04 215.80 210.32 214.65 210.16 828,500
May 17, 2023 213.72 217.88 212.14 215.71 209.66 978,900
May 16, 2023 217.09 217.49 212.16 212.63 206.67 914,500
May 15, 2023 217.58 219.74 215.73 218.75 212.62 597,100
May 12, 2023 218.37 218.86 214.82 217.25 211.16 650,500
May 11, 2023 213.33 217.05 212.06 216.95 210.87 1,115,200
May 10, 2023 223.17 223.75 213.96 215.55 209.51 1,581,100
May 9, 2023 219.25 221.08 217.43 221.04 214.84 1,330,100
May 8, 2023 228.07 228.20 222.06 223.74 217.47 712,300
May 5, 2023 224.45 227.35 223.63 226.38 220.03 866,000
May 4, 2023 223.95 224.58 218.93 221.45 215.24 875,400
May 3, 2023 229.94 230.60 223.01 224.45 218.16 1,074,700
May 2, 2023 237.43 238.99 225.24 227.64 221.26 1,598,500
May 1, 2023 235.27 238.12 233.90 234.58 228.00 1,026,700
Apr 28, 2023 230.77 235.21 230.65 235.04 228.45 756,100
Apr 27, 2023 227.28 231.10 224.90 230.89 224.42 922,800

Related Tickers

ITW Illinois Tool Works Inc.
248.28
+0.05%
 
PH Parker-Hannifin Corporation
553.64
+0.78%
 
ETN Eaton Corporation plc
324.30
+2.27%
 
DOV Dover Corporation
180.17
+0.59%
 
EMR Emerson Electric Co.
109.89
+0.26%
 
ROK Rockwell Automation, Inc.
280.12
+1.14%
 
IR Ingersoll Rand Inc.
93.50
+1.60%
 
OTIS Otis Worldwide Corporation
92.20
-0.88%
 
AOS A. O. Smith Corporation
83.21
+0.47%
 
GNRC Generac Holdings Inc.
140.12
+0.91%