Australia markets closed

Cummins Inc. (CMI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
298.63-4.23 (-1.40%)
At close: 04:00PM EDT
298.00 -0.63 (-0.21%)
After hours: 07:44PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024301.80303.94297.41298.63298.63866,400
11 Apr 2024302.65304.25299.35302.86302.86631,100
10 Apr 2024299.00302.76296.76302.30302.30919,100
09 Apr 2024301.31302.50297.01302.03302.03863,600
08 Apr 2024301.63304.20299.35300.35300.35932,100
05 Apr 2024296.07301.50294.82300.67300.671,002,600
04 Apr 2024297.00300.99294.51294.75294.751,255,000
03 Apr 2024294.50294.81290.57294.67294.671,343,900
02 Apr 2024293.02296.92292.46295.87295.871,030,900
01 Apr 2024294.29295.10292.35294.53294.53604,700
28 Mar 2024295.00296.67292.90294.65294.651,107,300
27 Mar 2024293.25295.23292.06294.69294.69887,100
26 Mar 2024287.94292.08287.35291.82291.821,003,900
25 Mar 2024290.68291.37287.35287.76287.761,553,700
22 Mar 2024291.01293.63290.20290.34290.345,230,700
21 Mar 2024288.00297.11287.63291.40291.409,861,200
20 Mar 2024280.72287.97278.89287.13287.1310,480,800
19 Mar 2024285.58286.81280.05281.01281.0110,413,500
18 Mar 2024276.73287.94275.00286.12286.128,187,100
15 Mar 2024265.78274.84265.34274.84274.844,596,200
14 Mar 2024263.51267.36260.88263.58263.586,333,900
13 Mar 2024270.61274.20267.33270.24270.249,590,600
12 Mar 2024272.33272.64268.37269.77269.7712,659,200
11 Mar 2024270.61271.48265.42270.15270.1518,342,800
08 Mar 2024267.34273.19266.96268.60268.6011,174,000
07 Mar 2024273.09276.92264.61266.21266.2111,888,100
06 Mar 2024271.37275.31270.31273.44273.447,133,600
05 Mar 2024270.63275.40270.63271.35271.355,777,600
04 Mar 2024270.88274.05270.15271.31271.313,770,000
01 Mar 2024271.00272.74267.69270.26270.261,813,900
29 Feb 2024271.09271.98267.64268.61268.613,833,600
28 Feb 2024268.77273.23267.46270.36270.362,723,000
27 Feb 2024266.88269.00266.00268.54268.544,492,400
26 Feb 2024264.00266.80261.94266.21266.211,514,100
23 Feb 2024262.94264.31259.61263.97263.972,261,300
22 Feb 2024262.51263.45259.06262.88262.881,743,600
22 Feb 20241.68 Dividend
21 Feb 2024262.36266.29261.76263.19261.513,229,600
20 Feb 2024264.02266.64261.70261.84260.171,860,900
16 Feb 2024265.24269.70264.32266.48264.782,031,000
15 Feb 2024260.88267.22259.95265.80264.103,582,300
14 Feb 2024258.50262.03258.08260.47258.814,606,100
13 Feb 2024254.50254.66250.90254.50252.881,012,400
12 Feb 2024252.00257.68251.59256.85255.211,004,900
09 Feb 2024249.58251.92248.73251.78250.17578,700
08 Feb 2024248.00251.39247.53249.92248.32642,800
07 Feb 2024252.89252.89247.23248.11246.531,293,700
06 Feb 2024242.24251.57236.00251.54249.932,127,600
05 Feb 2024243.51244.21239.99241.11239.571,178,300
02 Feb 2024241.38246.01240.13244.65243.09642,300
01 Feb 2024240.15243.09237.96242.97241.42529,300
31 Jan 2024242.77242.90238.85239.30237.77614,200
30 Jan 2024240.01243.08239.01242.80241.25593,300
29 Jan 2024240.19241.19238.38240.86239.32511,400
26 Jan 2024239.08242.93239.08240.63239.09647,200
25 Jan 2024238.50240.25236.18238.85237.33588,000
24 Jan 2024238.19238.19234.49235.80234.291,148,000
23 Jan 2024235.51238.77234.04236.20234.69857,900
22 Jan 2024229.50234.56229.50233.88232.39883,000
19 Jan 2024230.76231.02226.53229.21227.752,466,200
18 Jan 2024232.78234.16230.15233.19231.70971,700
17 Jan 2024232.50233.86230.18233.08231.59879,300
16 Jan 2024235.69236.12233.35234.77233.27706,400
12 Jan 2024239.98240.00236.17237.15235.64520,800
11 Jan 2024239.70240.77235.17237.56236.04714,700
10 Jan 2024239.67240.30238.31239.22237.69503,800
09 Jan 2024239.45239.81236.28239.41237.88601,900
08 Jan 2024239.03241.40236.21241.17239.63562,900
05 Jan 2024235.17239.50234.95238.16236.64613,100
04 Jan 2024237.33237.83235.28235.88234.37693,800
03 Jan 2024239.16239.45235.98237.72236.20788,800
02 Jan 2024239.31242.18238.13241.18239.64611,800
29 Dec 2023240.40241.05238.65239.57238.04410,400
28 Dec 2023239.17241.45238.72240.58239.04508,800
27 Dec 2023240.04240.04237.62239.84238.31572,700
26 Dec 2023237.41240.59235.85239.49237.96521,000
22 Dec 2023233.74238.85232.74236.99235.48940,500
21 Dec 2023242.66244.33241.47244.00242.44457,900
20 Dec 2023244.12245.54240.33240.53238.99610,900
19 Dec 2023243.13244.93242.85244.52242.96571,200
18 Dec 2023242.42243.14239.31242.35240.80731,600
15 Dec 2023243.92246.85241.17241.53239.991,784,100
14 Dec 2023241.03248.41241.03248.27246.69992,100
13 Dec 2023234.51239.76232.38239.35237.82897,700
12 Dec 2023235.29235.40233.23234.67233.17515,100
11 Dec 2023231.65235.44230.16235.32233.82842,200
08 Dec 2023231.31233.32229.80230.58229.11501,700
07 Dec 2023231.00231.96229.18230.73229.261,038,600
06 Dec 2023230.41233.00229.96230.64229.17839,500
05 Dec 2023230.71231.46228.53228.67227.21903,100
04 Dec 2023224.60231.29224.60231.18229.701,026,900
01 Dec 2023225.05227.28223.51226.31224.87894,300
30 Nov 2023225.12226.00223.35224.16222.731,158,200
29 Nov 2023225.74226.48223.42223.95222.52553,900
28 Nov 2023223.88225.22222.75223.75222.32584,100
27 Nov 2023224.37225.05222.04224.41222.98448,800
24 Nov 2023224.02226.29223.52225.49224.05283,900
22 Nov 2023221.40224.99220.02224.51223.08881,800
22 Nov 20231.68 Dividend
21 Nov 2023224.01224.54222.13223.80220.70463,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...