Australia markets open in 23 minutes

Cummins Inc. (CMI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
298.23+3.13 (+1.06%)
At close: 04:00PM EDT
298.23 0.00 (0.00%)
After hours: 06:21PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024293.57302.87294.67298.23298.23656,677
17 July 2024298.27301.98295.06295.10295.10827,600
16 July 2024289.96299.85288.97299.43299.43909,700
15 July 2024285.91292.26284.42288.93288.93628,000
12 July 2024282.67287.31282.33284.86284.86716,800
11 July 2024275.11281.70275.01280.04280.04858,000
10 July 2024270.53274.23268.86274.09274.09699,800
09 July 2024269.27272.15267.52268.68268.68839,800
08 July 2024268.11270.30268.01269.62269.62695,000
05 July 2024272.00272.00265.41266.63266.63772,300
03 July 2024267.99272.39267.02272.08272.08504,700
02 July 2024269.90271.35266.81267.55267.55843,300
01 July 2024279.00279.43270.57272.29272.29664,500
28 June 2024281.40284.69272.75276.93276.931,643,800
27 June 2024281.70283.61279.97280.49280.49970,700
26 June 2024282.45283.92279.36281.67281.67746,100
25 June 2024282.77283.96279.90283.12283.12869,300
24 June 2024280.43286.30278.42283.96283.96899,700
21 June 2024278.22279.86275.66276.94276.943,366,500
20 June 2024279.77283.88275.91278.31278.312,121,200
18 June 2024270.94274.15269.00273.79273.79943,800
17 June 2024266.12270.69265.86269.91269.91708,200
14 June 2024267.40267.83261.51266.48266.48897,800
13 June 2024270.93273.04267.47270.38270.38743,200
12 June 2024274.45275.27269.68272.20272.20707,000
11 June 2024272.18273.16269.58271.70271.70665,400
10 June 2024270.97275.24270.97273.17273.17795,300
07 June 2024273.00274.90270.54271.87271.87770,400
06 June 2024278.22278.72273.50274.22274.22773,400
05 June 2024273.97279.62273.88278.81278.811,071,900
04 June 2024274.10276.01271.56273.11273.11726,600
03 June 2024282.00282.55272.72275.22275.22808,000
31 May 2024278.52281.76274.61281.73281.731,533,200
30 May 2024275.29279.51274.48279.12279.12747,600
29 May 2024275.76276.53273.66274.34274.34690,100
28 May 2024284.01284.99277.75278.26278.26734,000
24 May 2024285.08286.00282.91284.91284.91529,900
23 May 2024286.11286.53281.51283.90283.901,217,600
23 May 20241.68 Dividend
22 May 2024285.70288.90285.45287.01285.33659,300
21 May 2024284.67286.61283.46285.96284.29813,500
20 May 2024286.41286.96284.42284.84283.17641,000
17 May 2024288.59288.80282.72285.56283.891,060,300
16 May 2024290.77293.90286.40287.85286.171,209,500
15 May 2024296.81296.87291.69292.14290.43831,200
14 May 2024293.28295.98293.18295.18293.45832,900
13 May 2024298.81300.22291.18291.45289.74931,700
10 May 2024296.43298.81295.00298.61296.86755,500
09 May 2024289.17294.89289.17294.58292.86702,400
08 May 2024285.28289.23284.57289.06287.37756,800
07 May 2024284.89289.20284.34286.91285.23701,400
06 May 2024284.22286.94283.05283.59281.93726,000
03 May 2024281.82281.82275.81280.74279.101,058,900
02 May 2024280.00284.97273.92280.29278.651,541,700
01 May 2024282.89289.84282.11283.87282.211,247,500
30 Apr 2024290.16290.75282.45282.49280.841,212,200
29 Apr 2024292.36294.40291.49293.65291.93474,200
26 Apr 2024290.80292.47290.61291.14289.44480,200
25 Apr 2024287.95292.44285.89291.61289.90765,000
24 Apr 2024293.08295.44290.31292.34290.63760,700
23 Apr 2024291.40294.98291.20292.70290.99782,600
22 Apr 2024287.98292.96286.09290.40288.701,027,200
19 Apr 2024291.97293.44284.92287.56285.882,566,900
18 Apr 2024293.14293.99289.70291.42289.71764,500
17 Apr 2024296.79296.79289.25291.36289.65757,500
16 Apr 2024294.30295.37291.78294.58292.86672,200
15 Apr 2024299.27301.83295.12295.78294.05799,100
12 Apr 2024301.80303.94297.41298.63296.88866,400
11 Apr 2024302.65304.25299.35302.86301.09631,100
10 Apr 2024299.00302.76296.76302.30300.53919,100
09 Apr 2024301.31302.50297.01302.03300.26863,600
08 Apr 2024301.63304.20299.35300.35298.59932,100
05 Apr 2024296.07301.50294.82300.67298.911,002,600
04 Apr 2024297.00300.99294.51294.75293.021,255,000
03 Apr 2024294.50294.81290.57294.67292.951,343,900
02 Apr 2024293.02296.92292.46295.87294.141,030,900
01 Apr 2024294.29295.10292.35294.53292.81604,700
28 Mar 2024295.00296.67292.90294.65292.931,107,300
27 Mar 2024293.25295.23292.06294.69292.97887,100
26 Mar 2024287.94292.08287.35291.82290.111,003,900
25 Mar 2024290.68291.37287.35287.76286.081,553,700
22 Mar 2024291.01293.63290.20290.34288.645,230,700
21 Mar 2024288.00297.11287.63291.40289.699,861,200
20 Mar 2024280.72287.97278.89287.13285.4510,480,800
19 Mar 2024285.58286.81280.05281.01279.3710,413,500
18 Mar 2024276.73287.94275.00286.12284.458,187,100
15 Mar 2024265.78274.84265.34274.84273.234,596,200
14 Mar 2024263.51267.36260.88263.58262.046,333,900
13 Mar 2024270.61274.20267.33270.24268.669,590,600
12 Mar 2024272.33272.64268.37269.77268.1912,659,200
11 Mar 2024270.61271.48265.42270.15268.5718,342,800
08 Mar 2024267.34273.19266.96268.60267.0311,174,000
07 Mar 2024273.09276.92264.61266.21264.6511,888,100
06 Mar 2024271.37275.31270.31273.44271.847,133,600
05 Mar 2024270.63275.40270.63271.35269.765,777,600
04 Mar 2024270.88274.05270.15271.31269.723,770,000
01 Mar 2024271.00272.74267.69270.26268.681,813,900
29 Feb 2024271.09271.98267.64268.61267.043,833,600
28 Feb 2024268.77273.23267.46270.36268.782,723,000
27 Feb 2024266.88269.00266.00268.54266.974,492,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...