U.S. Markets closed

Cummins Inc. (CMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.440.00 (0.00%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021239.26239.26236.81237.44237.44622,500
Jul 22, 2021239.64239.64236.46237.44237.44484,500
Jul 21, 2021239.32241.58238.28239.38239.38678,600
Jul 20, 2021234.39238.72232.44237.94237.941,101,800
Jul 19, 2021234.13235.18230.26233.13233.13918,900
Jul 16, 2021243.08243.34238.22238.62238.62632,700
Jul 15, 2021238.35241.51238.35240.12240.12730,900
Jul 14, 2021242.40242.40237.78239.01239.01871,500
Jul 13, 2021243.34245.44241.31241.49241.49823,500
Jul 12, 2021241.20243.94239.70243.28243.28980,600
Jul 09, 2021241.14243.39241.07242.70242.70789,100
Jul 08, 2021235.29239.27234.42237.48237.48826,900
Jul 07, 2021234.61239.28234.61238.92238.92768,800
Jul 06, 2021241.11241.41233.11236.33236.331,037,400
Jul 02, 2021242.86242.90240.81241.84241.84780,700
Jul 01, 2021244.99245.68240.91242.13242.131,111,500
Jun 30, 2021240.49244.56240.43243.81243.811,010,500
Jun 29, 2021243.39244.02238.94239.61239.61643,800
Jun 28, 2021240.85241.48238.76241.27241.271,131,200
Jun 25, 2021240.67242.72239.96240.85240.851,055,500
Jun 24, 2021239.00240.90237.52239.11239.11997,300
Jun 23, 2021237.60239.19235.24238.00238.00855,900
Jun 22, 2021237.29238.47235.48237.01237.01899,600
Jun 21, 2021235.56239.24235.46235.89235.89991,500
Jun 18, 2021232.83236.42230.85233.00233.002,973,900
Jun 17, 2021246.23247.74234.88237.33237.332,095,900
Jun 16, 2021248.89249.72245.46246.00246.00929,100
Jun 15, 2021249.22250.42247.88250.10250.10720,600
Jun 14, 2021249.28250.18246.87248.44248.441,109,600
Jun 11, 2021253.25254.58249.09250.00250.001,682,800
Jun 10, 2021258.20259.13251.45252.24252.241,168,400
Jun 09, 2021258.66260.02256.68256.77256.77656,500
Jun 08, 2021259.01260.36256.07259.92259.92735,500
Jun 07, 2021264.51264.64257.80259.22259.221,094,500
Jun 04, 2021261.48265.09261.19264.22264.22660,500
Jun 03, 2021258.78263.32257.87260.97260.97931,000
Jun 02, 2021261.76262.26258.75259.85259.85754,500
Jun 01, 2021261.49263.55260.06261.76261.761,035,900
May 28, 2021259.95260.00256.35257.28257.28867,800
May 27, 2021258.51259.90256.22259.20259.202,363,500
May 26, 2021254.40255.69252.85255.10255.10906,400
May 25, 2021256.53257.29253.89254.35254.35885,800
May 24, 2021257.91259.31255.48255.53255.53629,100
May 21, 2021256.16258.76255.41256.79256.79777,300
May 20, 2021258.98259.47254.68255.17255.171,104,700
May 20, 20211.35 Dividend
May 19, 2021255.30259.34252.78259.24257.891,044,000
May 18, 2021264.86265.32259.00259.09257.74939,400
May 17, 2021270.00270.84265.08266.32264.93952,700
May 14, 2021265.28266.32263.19265.67264.29556,800
May 13, 2021257.86264.78257.59262.93261.56710,900
May 12, 2021265.86266.80257.14257.67256.331,029,800
May 11, 2021268.74269.00261.79264.78263.40922,100
May 10, 2021268.63273.65268.05270.74269.33959,800
May 07, 2021264.59266.96261.61266.39265.001,005,500
May 06, 2021262.57265.93261.62265.93264.55988,500
May 05, 2021256.25262.42253.86260.97259.611,033,700
May 04, 2021252.74256.77247.03255.61254.281,422,600
May 03, 2021254.00255.56251.70253.62252.30950,400
Apr 30, 2021255.55255.55251.82252.04250.73788,100
Apr 29, 2021256.13256.86253.62256.78255.44676,900
Apr 28, 2021257.89259.09254.37255.38254.051,037,000
Apr 27, 2021258.71260.07255.71257.83256.491,140,100
Apr 26, 2021263.25264.81258.93259.05257.701,010,300
Apr 23, 2021261.36263.95261.36262.47261.10680,000
Apr 22, 2021264.23264.67260.91261.12259.76643,800
Apr 21, 2021259.10263.67257.11263.07261.70897,500
Apr 20, 2021262.81262.81258.39259.98258.63870,000
Apr 19, 2021263.76264.43260.45262.81261.44989,700
Apr 16, 2021264.61266.05261.57264.35262.971,906,600
Apr 15, 2021262.34264.41260.38261.96260.60934,100
Apr 14, 2021262.00264.30260.29261.42260.061,045,000
Apr 13, 2021261.23261.23256.95260.42259.061,245,900
Apr 12, 2021260.22261.51258.11261.23259.87849,600
Apr 09, 2021258.78259.93256.34259.38258.03995,200
Apr 08, 2021257.53258.44255.22256.94255.601,144,400
Apr 07, 2021260.22261.71256.35258.17256.83772,400
Apr 06, 2021261.82265.96259.69260.16258.81901,100
Apr 05, 2021260.29262.13258.80261.52260.16939,300
Apr 01, 2021259.40260.07256.20257.72256.381,248,000
Mar 31, 2021264.64265.96259.08259.11257.761,130,300
Mar 30, 2021260.87265.90260.87263.52262.15869,600
Mar 29, 2021260.00265.00260.00260.84259.48943,200
Mar 26, 2021262.99263.41259.49262.42261.05775,300
Mar 25, 2021257.93262.13253.54261.18259.82857,600
Mar 24, 2021257.19261.00257.19257.70256.36917,500
Mar 23, 2021259.26262.47254.64255.50254.171,347,200
Mar 22, 2021266.42266.78261.03263.48262.111,226,800
Mar 19, 2021267.20268.94262.54265.90264.522,544,400
Mar 18, 2021269.70274.76267.25268.26266.86984,000
Mar 17, 2021268.32270.67265.95269.64268.24768,000
Mar 16, 2021276.06277.09265.27266.92265.531,292,800
Mar 15, 2021273.37276.00271.94275.99274.55937,500
Mar 12, 2021270.39274.48269.98273.92272.49796,700
Mar 11, 2021272.81273.81269.43269.80268.39888,800
Mar 10, 2021268.27274.06266.68273.13271.711,017,600
Mar 09, 2021269.87273.09266.51266.67265.28875,100
Mar 08, 2021268.99273.30266.92268.81267.411,139,600
Mar 05, 2021261.18267.33258.05265.86264.481,305,800
Mar 04, 2021268.29268.29254.85258.61257.261,198,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...