U.S. Markets close in 4 hrs 26 mins

Cummins Inc. (CMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.71+3.27 (+1.56%)
As of 11:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2020209.69213.95209.67213.71213.71396,046
Sep 17, 2020207.48214.80206.35210.44210.441,016,500
Sep 16, 2020212.29213.70209.23209.60209.601,020,100
Sep 15, 2020211.76213.98210.11210.13210.13737,700
Sep 14, 2020209.14211.88208.21210.58210.58743,100
Sep 11, 2020207.66211.33207.28207.91207.91913,300
Sep 10, 2020211.46211.46204.85207.16207.161,129,200
Sep 09, 2020206.19213.81205.51212.07212.071,085,400
Sep 08, 2020205.67207.40202.23204.06204.061,363,100
Sep 04, 2020206.66208.45202.88204.36204.36927,900
Sep 03, 2020212.51213.71202.82204.56204.561,041,000
Sep 02, 2020211.52213.62211.52212.84212.841,046,000
Sep 01, 2020207.75211.50206.12211.06211.061,026,200
Aug 31, 2020208.61209.07206.85207.25207.25720,700
Aug 28, 2020208.45209.42206.63208.72208.72408,800
Aug 27, 2020210.00210.55206.71207.67207.67637,600
Aug 26, 2020209.65210.38207.70209.15209.15594,800
Aug 25, 2020212.27213.69209.57210.06210.06629,400
Aug 24, 2020210.56211.94209.66211.12211.12525,800
Aug 21, 2020208.24210.51207.24209.03209.03727,000
Aug 20, 2020208.91209.77207.31209.00209.00680,400
Aug 19, 2020209.54212.77209.27211.17211.17904,500
Aug 18, 2020211.00212.63209.49209.91209.91869,800
Aug 17, 2020214.24214.89210.22210.46210.46955,800
Aug 14, 2020209.98215.43209.22213.51213.51943,000
Aug 13, 2020211.78211.91209.29210.23210.23844,600
Aug 12, 2020213.49214.32211.40213.20213.20847,500
Aug 11, 2020211.49215.00211.11212.04212.041,528,400
Aug 10, 2020199.50210.67199.50210.17210.171,424,900
Aug 07, 2020196.01199.30195.00199.27199.27766,800
Aug 06, 2020197.64198.34195.68196.22196.22827,400
Aug 05, 2020194.87198.90194.23198.34198.34978,800
Aug 04, 2020194.70196.10192.92193.01193.01803,200
Aug 03, 2020193.96197.39192.74195.31195.31904,000
Jul 31, 2020193.49193.82189.94193.26193.26994,700
Jul 30, 2020196.55196.97192.34194.48194.48769,800
Jul 29, 2020198.00199.92194.24198.88198.881,548,900
Jul 28, 2020195.49204.98194.84195.02195.022,560,600
Jul 27, 2020188.19191.86186.95190.96190.961,176,700
Jul 24, 2020190.28190.71187.20188.24188.24902,200
Jul 23, 2020190.25192.31189.21189.94189.94949,300
Jul 22, 2020185.34190.44185.05190.26190.261,202,000
Jul 21, 2020181.45187.17181.28186.18186.181,142,500
Jul 20, 2020182.37182.48179.16180.30180.30832,800
Jul 17, 2020184.35184.85182.40183.11183.11853,000
Jul 16, 2020181.22184.85180.46183.73183.73923,900
Jul 15, 2020179.61183.19179.61181.72181.721,209,700
Jul 14, 2020174.38178.66173.07178.31178.31873,500
Jul 13, 2020175.19176.59173.44174.38174.38822,400
Jul 10, 2020172.41173.96171.76173.80173.80736,200
Jul 09, 2020174.41174.99171.30172.17172.17947,000
Jul 08, 2020175.64176.40172.77174.04174.04812,100
Jul 07, 2020176.27178.43175.10175.57175.572,138,400
Jul 06, 2020177.04179.66176.22178.16178.161,046,900
Jul 02, 2020173.51176.28172.54173.45173.45792,900
Jul 01, 2020174.10174.78170.75170.95170.95838,900
Jun 30, 2020171.87174.54170.77173.26173.261,274,800
Jun 29, 2020170.66173.84170.19173.07173.071,214,700
Jun 26, 2020168.95169.30167.05168.75168.751,631,600
Jun 25, 2020165.59169.94163.66169.71169.711,245,100
Jun 24, 2020170.46170.47165.68166.61166.611,136,500
Jun 23, 2020174.35174.64171.77172.43172.43826,200
Jun 22, 2020172.64173.27169.83171.99171.991,032,500
Jun 19, 2020174.15174.81169.85174.29174.292,750,900
Jun 18, 2020171.17172.97169.88171.23171.23859,700
Jun 17, 2020172.20173.26170.32171.42171.421,084,100
Jun 16, 2020175.75176.33168.81171.35171.351,177,800
Jun 15, 2020161.73169.54160.61169.14169.14967,700
Jun 12, 2020171.56171.56161.92167.08167.081,430,100
Jun 11, 2020170.03170.51166.13166.37166.371,255,600
Jun 10, 2020181.40181.93176.15176.21176.212,189,300
Jun 09, 2020180.95183.47179.36181.75181.751,245,500
Jun 08, 2020178.90184.94178.90183.90183.901,353,600
Jun 05, 2020179.47181.51176.84180.01180.011,795,500
Jun 04, 2020172.66175.35172.66174.81174.81906,100
Jun 03, 2020173.77176.81173.02174.96174.961,557,800
Jun 02, 2020170.19171.94169.29171.47171.471,156,300
Jun 01, 2020169.49173.32168.70169.83169.831,284,000
May 29, 2020168.21171.02167.49169.60169.602,755,200
May 28, 2020173.02173.25169.15169.79169.791,667,400
May 27, 2020170.71172.75170.05171.63171.631,659,200
May 26, 2020159.49168.39158.92167.11167.112,048,400
May 22, 2020157.58157.63154.67155.04155.041,209,200
May 21, 2020159.85160.54157.18157.55157.55950,900
May 20, 2020159.64163.50158.75161.84161.841,069,300
May 19, 2020161.25162.39157.64157.79157.791,277,500
May 18, 2020160.93164.80160.68162.03162.031,761,400
May 15, 2020154.38156.92153.31155.64155.642,119,600
May 14, 2020145.32155.82143.32155.51155.511,857,300
May 13, 2020152.56153.27146.88147.68147.681,387,600
May 12, 2020159.10161.00153.53153.61153.611,559,000
May 11, 2020158.72162.36158.02161.81161.811,123,900
May 08, 2020158.03162.00158.03161.29161.29896,400
May 07, 2020156.60157.97154.91155.72155.72977,600
May 06, 2020154.51155.35152.79153.65153.65730,300
May 05, 2020155.80158.59153.76153.83153.83783,800
May 04, 2020155.68156.69152.62153.96153.96955,400
May 01, 2020160.01160.01154.83157.43157.431,194,400
Apr 30, 2020159.16164.16159.13163.50163.501,383,200
Apr 29, 2020165.89168.24163.08165.20165.201,502,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...