Australia markets closed

Cummins Inc. (CMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.91+1.01 (+0.36%)
At close: 04:00PM EDT
286.50 +1.59 (+0.56%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 2024264.00266.80261.94266.21264.651,514,100
23 Feb 2024262.94264.31259.61263.97262.422,261,300
22 Feb 2024262.51263.45259.06262.88261.341,743,600
22 Feb 20241.68 Dividend
21 Feb 2024262.36266.29261.76263.19259.983,229,600
20 Feb 2024264.02266.64261.70261.84258.651,860,900
16 Feb 2024265.24269.70264.32266.48263.232,031,000
15 Feb 2024260.88267.22259.95265.80262.563,582,300
14 Feb 2024258.50262.03258.08260.47257.294,606,100
13 Feb 2024254.50254.66250.90254.50251.401,012,400
12 Feb 2024252.00257.68251.59256.85253.721,004,900
09 Feb 2024249.58251.92248.73251.78248.71578,700
08 Feb 2024248.00251.39247.53249.92246.87642,800
07 Feb 2024252.89252.89247.23248.11245.081,293,700
06 Feb 2024242.24251.57236.00251.54248.472,127,600
05 Feb 2024243.51244.21239.99241.11238.171,178,300
02 Feb 2024241.38246.01240.13244.65241.67642,300
01 Feb 2024240.15243.09237.96242.97240.01529,300
31 Jan 2024242.77242.90238.85239.30236.38614,200
30 Jan 2024240.01243.08239.01242.80239.84593,300
29 Jan 2024240.19241.19238.38240.86237.92511,400
26 Jan 2024239.08242.93239.08240.63237.69647,200
25 Jan 2024238.50240.25236.18238.85235.94588,000
24 Jan 2024238.19238.19234.49235.80232.921,148,000
23 Jan 2024235.51238.77234.04236.20233.32857,900
22 Jan 2024229.50234.56229.50233.88231.03883,000
19 Jan 2024230.76231.02226.53229.21226.412,466,200
18 Jan 2024232.78234.16230.15233.19230.35971,700
17 Jan 2024232.50233.86230.18233.08230.24879,300
16 Jan 2024235.69236.12233.35234.77231.91706,400
12 Jan 2024239.98240.00236.17237.15234.26520,800
11 Jan 2024239.70240.77235.17237.56234.66714,700
10 Jan 2024239.67240.30238.31239.22236.30503,800
09 Jan 2024239.45239.81236.28239.41236.49601,900
08 Jan 2024239.03241.40236.21241.17238.23562,900
05 Jan 2024235.17239.50234.95238.16235.25613,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...