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 (%)
Jul 31, 2024 289.75 293.96 288.15 290.06 806,995 +2.74(+0.95%)
Jul 30, 2024 289.47 292.42 287.10 287.32 633,181 -2.15(-0.74%)
Jul 29, 2024 288.27 292.15 287.29 289.47 682,677 +0.81(+0.28%)
Jul 26, 2024 284.17 291.34 283.47 288.65 548,309 +7.17(+2.55%)
Jul 25, 2024 280.11 286.63 279.75 281.49 593,794 +1.59(+0.57%)
Jul 24, 2024 280.22 283.03 276.39 279.89 624,019 -2.07(-0.73%)
Jul 23, 2024 286.69 287.70 278.40 281.96 965,106 -8.55(-2.94%)
Jul 22, 2024 290.38 291.52 285.71 290.51 806,247 +1.09(+0.38%)
Jul 19, 2024 297.21 297.22 288.28 289.42 1,774,512 -7.04(-2.37%)
Jul 18, 2024 291.82 301.07 291.82 296.45 665,747 +3.11(+1.06%)
Jul 17, 2024 296.50 300.18 293.30 293.34 832,779 -4.30(-1.45%)
Jul 16, 2024 288.23 298.07 287.25 297.65 915,165 +10.44(+3.63%)
Jul 15, 2024 284.21 290.52 282.73 287.21 631,734 +4.05(+1.43%)
Jul 12, 2024 280.99 285.60 280.65 283.17 721,110 +4.79(+1.72%)
Jul 11, 2024 273.47 280.02 273.37 278.37 863,159 +5.91(+2.17%)
Jul 10, 2024 268.92 272.60 267.26 272.46 703,995 +5.38(+2.01%)
Jul 09, 2024 267.67 270.52 265.93 267.08 844,878 -0.93(-0.35%)
Jul 08, 2024 266.51 268.69 266.42 268.01 699,197 +2.97(+1.12%)
Jul 05, 2024 270.38 270.38 263.83 265.04 776,902 -5.42(-2.00%)
Jul 03, 2024 266.39 270.76 265.43 270.46 507,676 +4.50(+1.69%)
Jul 02, 2024 268.29 269.74 265.22 265.96 848,366 -4.71(-1.74%)
Jul 01, 2024 277.34 277.77 268.96 270.67 668,472 -4.61(-1.68%)
Jun 28, 2024 279.73 283.00 271.13 275.28 1,653,683 -3.54(-1.27%)
Jun 27, 2024 280.02 281.92 278.30 278.82 976,499 -1.17(-0.42%)
Jun 26, 2024 280.77 282.23 277.70 279.99 750,587 -1.44(-0.51%)
Jun 25, 2024 281.09 282.27 278.23 281.44 874,552 -0.83(-0.30%)
Jun 24, 2024 278.76 284.60 276.76 282.27 905,089 +6.98(+2.53%)
Jun 21, 2024 276.56 278.19 274.02 275.29 3,389,907 -1.36(-0.49%)
Jun 20, 2024 278.11 282.19 274.27 276.65 2,133,896 +4.49(+1.65%)
Jun 18, 2024 269.33 272.52 267.40 272.16 949,453 +3.86(+1.44%)
Jun 17, 2024 264.54 269.08 264.28 268.30 712,520 +3.41(+1.29%)
Jun 14, 2024 265.81 266.23 259.95 264.89 911,730 -3.88(-1.44%)
Jun 13, 2024 269.32 271.42 265.88 268.77 747,680 -1.81(-0.67%)
Jun 12, 2024 272.82 273.63 268.07 270.58 711,242 +0.50(+0.18%)
Jun 11, 2024 270.56 271.53 267.98 270.08 669,428 -1.46(-0.54%)
Jun 10, 2024 269.36 273.60 269.36 271.54 800,032 +1.29(+0.48%)
Jun 07, 2024 271.38 273.27 268.93 270.25 774,972 -2.34(-0.86%)
Jun 06, 2024 276.56 277.06 271.87 272.59 777,998 -4.56(-1.65%)
Jun 05, 2024 272.34 277.96 272.25 277.15 1,078,366 +5.67(+2.09%)
Jun 04, 2024 272.47 274.36 269.94 271.49 730,909 -2.10(-0.77%)
Jun 03, 2024 280.32 280.87 271.10 273.58 812,854 -6.47(-2.31%)
May 31, 2024 276.86 280.08 272.98 280.05 1,543,339 +2.59(+0.93%)
May 30, 2024 273.65 277.85 272.85 277.46 752,094 +4.75(+1.74%)
May 29, 2024 274.12 274.88 272.03 272.71 694,233 -3.90(-1.41%)
May 28, 2024 282.32 283.29 276.10 276.60 738,371 -6.61(-2.33%)
May 24, 2024 283.38 284.30 281.23 283.21 556,962 +1.00(+0.36%)
May 23, 2024 284.41 284.82 279.83 282.21 1,266,056 -1.42(-0.50%)
May 22, 2024 282.34 285.50 282.09 283.63 667,198 +1.04(+0.37%)
May 21, 2024 281.32 283.24 280.12 282.59 823,224 +1.11(+0.39%)
May 20, 2024 283.04 283.58 281.07 281.49 648,616 -0.71(-0.25%)
May 17, 2024 285.19 285.40 279.39 282.20 1,072,973 -2.26(-0.80%)
May 16, 2024 287.35 290.44 283.03 284.46 1,223,871 -4.24(-1.47%)
May 15, 2024 293.32 293.38 288.26 288.70 841,343 -3.00(-1.03%)
May 14, 2024 289.83 292.50 289.73 291.71 842,814 +3.69(+1.28%)
May 13, 2024 295.29 296.69 287.75 288.02 942,772 -7.08(-2.40%)
May 10, 2024 292.94 295.29 291.53 295.10 764,547 +3.98(+1.37%)
May 09, 2024 285.77 291.42 285.77 291.11 710,794 +5.45(+1.91%)
May 08, 2024 281.92 285.83 281.22 285.66 765,802 +2.12(+0.75%)
May 07, 2024 281.54 285.80 280.99 283.53 709,750 +3.28(+1.17%)
May 06, 2024 280.88 283.56 279.72 280.25 734,693 +2.82(+1.02%)
May 03, 2024 278.50 278.50 272.56 277.44 1,071,541 +0.44(+0.16%)
May 02, 2024 276.70 281.62 270.70 276.99 1,560,018 -3.54(-1.26%)
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.