Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cummins (NY: CMI )

287.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024 284.03 287.21 283.78 285.33 663,228 +1.04(+0.37%)
May 21, 2024 283.00 284.93 281.80 284.29 818,325 +1.11(+0.39%)
May 20, 2024 284.73 285.28 282.75 283.17 644,756 -0.71(-0.25%)
May 17, 2024 286.90 287.11 281.06 283.89 1,066,588 -2.28(-0.80%)
May 16, 2024 289.07 292.18 284.72 286.17 1,216,588 -4.26(-1.47%)
May 15, 2024 295.07 295.13 289.98 290.43 836,336 -3.02(-1.03%)
May 14, 2024 291.56 294.25 291.46 293.45 837,799 +3.71(+1.28%)
May 13, 2024 297.06 298.46 289.48 289.74 937,161 -7.12(-2.40%)
May 10, 2024 294.69 297.06 293.27 296.86 759,997 +4.01(+1.37%)
May 09, 2024 287.48 293.16 287.48 292.86 706,564 +5.49(+1.91%)
May 08, 2024 283.61 287.54 282.90 287.37 761,245 +2.14(+0.75%)
May 07, 2024 283.22 287.51 282.68 285.23 705,526 +3.30(+1.17%)
May 06, 2024 282.56 285.26 281.39 281.93 730,320 +2.83(+1.02%)
May 03, 2024 280.17 280.17 274.19 279.10 1,065,164 +0.45(+0.16%)
May 02, 2024 278.36 283.30 272.32 278.65 1,550,735 -3.56(-1.26%)
May 01, 2024 281.23 288.15 280.46 282.21 1,254,856 +1.37(+0.49%)
Apr 30, 2024 288.46 289.05 280.80 280.84 1,219,367 -11.09(-3.80%)
Apr 29, 2024 290.65 292.68 289.78 291.93 506,357 +2.50(+0.86%)
Apr 26, 2024 289.10 290.76 288.91 289.44 483,043 -0.47(-0.16%)
Apr 25, 2024 286.26 290.73 284.22 289.90 769,522 -0.73(-0.25%)
Apr 24, 2024 291.36 293.71 288.61 290.63 765,148 -0.36(-0.12%)
Apr 23, 2024 289.69 293.25 289.50 290.99 787,222 +2.29(+0.79%)
Apr 22, 2024 286.29 291.25 284.42 288.70 1,033,253 +2.82(+0.99%)
Apr 19, 2024 290.26 291.72 283.25 285.88 2,582,065 -3.84(-1.32%)
Apr 18, 2024 291.42 292.27 288.00 289.71 768,971 +0.06(+0.02%)
Apr 17, 2024 295.05 295.05 287.56 289.65 762,148 -3.20(-1.09%)
Apr 16, 2024 292.58 293.64 290.07 292.86 676,137 -1.19(-0.41%)
Apr 15, 2024 297.52 300.06 293.39 294.05 803,767 -2.83(-0.95%)
Apr 12, 2024 300.03 302.16 295.67 296.88 871,552 -4.20(-1.40%)
Apr 11, 2024 300.88 302.46 297.60 301.09 634,884 +0.56(+0.19%)
Apr 10, 2024 297.25 300.99 295.02 300.53 924,570 +0.27(+0.09%)
Apr 09, 2024 299.55 300.73 295.27 300.26 868,723 +1.67(+0.56%)
Apr 08, 2024 299.86 302.42 297.59 298.59 937,552 -0.32(-0.11%)
Apr 05, 2024 294.34 299.74 293.10 298.91 1,008,528 +5.89(+2.01%)
Apr 04, 2024 295.26 299.23 292.78 293.02 1,262,376 +0.08(+0.03%)
Apr 03, 2024 292.78 293.08 288.87 292.94 1,351,797 -1.19(-0.41%)
Apr 02, 2024 291.31 295.18 290.75 294.14 1,037,015 +1.33(+0.45%)
Apr 01, 2024 292.57 293.37 290.64 292.81 608,240 -0.12(-0.04%)
Mar 28, 2024 293.27 294.93 291.19 292.93 1,113,803 -0.04(-0.01%)
Mar 27, 2024 291.53 293.50 290.35 292.96 891,945 +2.85(+0.98%)
Mar 26, 2024 286.25 290.37 285.67 290.11 1,009,780 +4.04(+1.41%)
Mar 25, 2024 288.98 289.66 285.67 286.08 1,562,887 -2.56(-0.89%)
Mar 22, 2024 289.31 291.91 288.50 288.64 5,261,602 -1.05(-0.36%)
Mar 21, 2024 286.31 295.37 285.94 289.69 10,170,715 +4.25(+1.49%)
Mar 20, 2024 279.08 286.28 277.26 285.45 10,542,577 +6.08(+2.18%)
Mar 19, 2024 283.91 285.13 278.41 279.37 10,474,803 -5.08(-1.79%)
Mar 18, 2024 275.11 286.25 273.39 284.44 8,235,296 +11.21(+4.10%)
Mar 15, 2024 264.22 273.23 263.79 273.23 4,623,524 +11.19(+4.27%)
Mar 14, 2024 261.97 265.80 259.35 262.04 6,426,558 -6.62(-2.46%)
Mar 13, 2024 269.03 272.60 265.76 268.66 9,822,845 +0.47(+0.17%)
Mar 12, 2024 270.74 271.04 266.80 268.19 12,875,777 -0.38(-0.14%)
Mar 11, 2024 269.03 269.89 263.87 268.57 18,450,374 +1.54(+0.58%)
Mar 08, 2024 265.77 271.59 265.40 267.03 11,291,459 +2.38(+0.90%)
Mar 07, 2024 271.49 275.30 263.06 264.65 12,027,898 -7.19(-2.64%)
Mar 06, 2024 269.78 273.70 268.72 271.84 7,311,361 +2.08(+0.77%)
Mar 05, 2024 269.05 273.79 269.05 269.76 5,912,104 +0.04(+0.01%)
Mar 04, 2024 269.29 272.45 268.57 269.72 3,792,191 +1.04(+0.39%)
Mar 01, 2024 269.41 271.14 266.12 268.68 1,824,641 +1.64(+0.61%)
Feb 29, 2024 269.50 270.39 266.07 267.04 3,885,858 -1.74(-0.65%)
Feb 28, 2024 267.20 271.63 265.89 268.78 2,739,036 +1.81(+0.68%)
Feb 27, 2024 265.32 267.43 264.44 266.97 4,519,034 +2.32(+0.88%)
Feb 26, 2024 262.45 265.23 260.41 264.65 1,523,017 +2.23(+0.85%)
Feb 23, 2024 261.40 262.76 258.09 262.43 2,274,658 +1.08(+0.41%)
Feb 22, 2024 260.97 261.91 257.54 261.34 1,753,875 +1.36(+0.52%)
Feb 21, 2024 259.16 263.04 258.57 259.98 3,269,475 +1.33(+0.52%)
Feb 20, 2024 260.80 263.38 258.51 258.65 1,883,845 -4.58(-1.74%)
Feb 16, 2024 262.00 266.41 261.09 263.23 2,056,138 +0.67(+0.26%)
Feb 15, 2024 257.70 263.96 256.78 262.56 3,651,800 +5.27(+2.05%)
Feb 14, 2024 255.35 258.83 254.94 257.29 4,662,958 +5.90(+2.35%)
Feb 13, 2024 251.40 251.55 247.84 251.40 1,024,883 -2.32(-0.92%)
Feb 12, 2024 248.93 254.54 248.52 253.72 1,017,356 +5.01(+2.01%)
Feb 09, 2024 246.53 248.84 245.70 248.71 585,812 +1.84(+0.74%)
Feb 08, 2024 244.97 248.32 244.51 246.87 650,708 +1.79(+0.73%)
Feb 07, 2024 249.81 249.81 244.21 245.08 1,309,337 -3.39(-1.36%)
Feb 06, 2024 239.28 248.50 233.12 248.47 2,153,908 +10.30(+4.33%)
Feb 05, 2024 240.54 241.23 237.06 238.17 1,192,838 -3.50(-1.45%)
Feb 02, 2024 238.44 243.01 237.20 241.66 650,238 +1.66(+0.69%)
Feb 01, 2024 237.22 240.12 235.06 240.01 535,850 +3.62(+1.53%)
Jan 31, 2024 239.81 239.94 235.94 236.38 621,779 -3.46(-1.44%)
Jan 30, 2024 237.08 240.12 236.09 239.84 600,598 +1.92(+0.81%)
Jan 29, 2024 237.26 238.25 235.47 237.92 517,732 +0.23(+0.10%)
Jan 26, 2024 236.16 239.97 236.16 237.69 655,179 +1.76(+0.75%)
Jan 25, 2024 235.59 237.32 233.30 235.94 595,218 +3.01(+1.29%)
Jan 24, 2024 235.28 235.28 231.63 232.92 1,162,147 -0.40(-0.17%)
Jan 23, 2024 232.64 235.85 231.19 233.32 868,919 +2.29(+0.99%)
Jan 22, 2024 226.70 231.70 226.70 231.03 893,923 +4.61(+2.04%)
Jan 19, 2024 227.94 228.20 223.76 226.41 2,496,652 -3.93(-1.71%)
Jan 18, 2024 229.94 231.30 227.34 230.34 983,701 +0.11(+0.05%)
Jan 17, 2024 229.66 231.00 227.37 230.24 890,171 -1.67(-0.72%)
Jan 16, 2024 232.81 233.24 230.50 231.91 715,154 -2.35(-1.00%)
Jan 12, 2024 237.05 237.07 233.29 234.26 527,262 -0.41(-0.17%)
Jan 11, 2024 236.78 237.83 232.30 234.66 723,498 -1.64(-0.69%)
Jan 10, 2024 236.75 237.36 235.40 236.30 510,069 -0.19(-0.08%)
Jan 09, 2024 236.53 236.88 233.40 236.49 609,380 -1.74(-0.73%)
Jan 08, 2024 236.11 238.46 233.33 238.23 569,868 +2.97(+1.26%)
Jan 05, 2024 232.30 236.57 232.08 235.25 620,716 +2.25(+0.97%)
Jan 04, 2024 234.44 234.93 232.41 233.00 702,490 -1.82(-0.77%)
Jan 03, 2024 236.24 236.53 233.10 234.82 798,570 -3.42(-1.43%)
Jan 02, 2024 236.39 239.22 235.22 238.24 619,361 +1.59(+0.67%)
Dec 29, 2023 237.47 238.11 235.73 236.65 415,459 -1.00(-0.42%)
Dec 28, 2023 236.25 238.50 235.81 237.65 515,099 +0.73(+0.31%)
Dec 27, 2023 237.11 237.11 234.72 236.91 579,741 +0.35(+0.15%)
Dec 26, 2023 234.51 237.66 232.97 236.57 527,482 +2.47(+1.05%)
Dec 22, 2023 230.89 235.94 229.90 234.10 952,199 -6.92(-2.87%)
Dec 21, 2023 239.70 241.35 238.52 241.02 463,681 +3.43(+1.44%)
Dec 20, 2023 241.14 242.54 237.40 237.60 618,398 -3.94(-1.63%)
Dec 19, 2023 240.16 241.94 239.88 241.54 578,293 +2.14(+0.90%)
Dec 18, 2023 239.46 240.17 236.39 239.39 740,677 +0.81(+0.34%)
Dec 15, 2023 240.94 243.84 238.23 238.58 1,806,222 -6.66(-2.71%)
Dec 14, 2023 238.09 245.38 238.09 245.24 1,004,340 +8.81(+3.73%)
Dec 13, 2023 231.65 236.84 229.54 236.43 907,860 +4.62(+1.99%)
Dec 12, 2023 232.42 232.53 230.38 231.81 521,410 -0.64(-0.28%)
Dec 11, 2023 228.82 232.57 227.35 232.45 852,649 +4.68(+2.06%)
Dec 08, 2023 228.49 230.47 227.00 227.77 507,906 -0.15(-0.06%)
Dec 07, 2023 228.18 229.13 226.38 227.91 1,051,428 +0.09(+0.04%)
Dec 06, 2023 227.60 230.16 227.16 227.83 849,890 +1.95(+0.86%)
Dec 05, 2023 227.90 228.63 225.74 225.88 914,287 -2.48(-1.09%)
Dec 04, 2023 221.86 228.47 221.86 228.36 1,039,592 +4.81(+2.15%)
Dec 01, 2023 222.31 224.51 220.78 223.55 905,372 +2.12(+0.96%)
Nov 30, 2023 222.37 223.24 220.62 221.43 1,172,521 +0.21(+0.09%)
Nov 29, 2023 222.99 223.72 220.69 221.22 560,779 +0.20(+0.09%)
Nov 28, 2023 221.15 222.47 220.03 221.02 591,297 -0.65(-0.29%)
Nov 27, 2023 221.63 222.31 219.33 221.67 454,388 -1.07(-0.48%)
Nov 24, 2023 221.29 223.53 220.79 222.74 287,426 +0.97(+0.44%)
Nov 22, 2023 218.70 222.25 217.34 221.77 892,770 +2.36(+1.08%)
Nov 21, 2023 219.62 220.14 217.77 219.41 472,550 -0.35(-0.16%)
Nov 20, 2023 220.59 221.24 218.84 219.76 697,569 -1.31(-0.59%)
Nov 17, 2023 220.63 221.21 219.36 221.08 534,127 +2.04(+0.93%)
Nov 16, 2023 218.84 221.03 218.44 219.04 532,536 -0.32(-0.15%)
Nov 15, 2023 219.21 220.66 218.71 219.36 857,636 +0.75(+0.35%)
Nov 14, 2023 216.41 220.35 216.01 218.61 983,851 +5.44(+2.55%)
Nov 13, 2023 212.82 214.88 212.66 213.16 725,289 -1.56(-0.73%)
Nov 10, 2023 212.43 214.98 210.37 214.72 1,019,447 +3.51(+1.66%)
Nov 09, 2023 214.74 215.09 210.46 211.21 873,137 -2.01(-0.94%)
Nov 08, 2023 215.51 215.73 213.07 213.22 805,121 -2.11(-0.98%)
Nov 07, 2023 214.61 216.55 212.81 215.33 852,130 -0.35(-0.16%)
Nov 06, 2023 222.03 222.85 215.63 215.69 899,513 -5.76(-2.60%)
Nov 03, 2023 215.92 223.07 215.80 221.45 1,191,242 +7.78(+3.64%)
Nov 02, 2023 219.36 220.66 208.63 213.66 1,644,797 -0.11(-0.05%)
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.