Australia markets open in 43 minutes

Cummins Inc. (CMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
203.55+0.93 (+0.46%)
At close: 04:03PM EDT
203.55 +0.05 (+0.02%)
After hours: 04:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022205.00207.65202.92203.55203.55643,612
25 May 2022196.61203.51195.87202.62202.621,135,100
24 May 2022198.34198.43192.57196.51196.51875,700
23 May 2022200.55202.84197.97198.74198.74640,600
20 May 2022201.95202.34193.68197.31197.31819,100
19 May 2022200.03204.91196.90201.88201.88931,600
19 May 20221.45 Dividend
18 May 2022207.77209.96203.57204.16202.711,436,000
17 May 2022206.48208.67203.69208.20206.72825,400
16 May 2022200.71204.24198.28202.69201.25750,800
13 May 2022200.59203.06198.26201.12199.691,043,300
12 May 2022195.00199.62194.55199.44198.021,064,000
11 May 2022198.50200.40194.59196.18194.791,094,000
10 May 2022204.93205.08194.31197.41196.011,029,700
09 May 2022198.89204.50198.56202.71201.271,047,600
06 May 2022204.34204.34198.12201.72200.29886,200
05 May 2022205.61207.34202.08204.03202.58808,000
04 May 2022200.84209.04199.59208.75207.271,175,800
03 May 2022195.00205.66195.00202.13200.691,532,400
02 May 2022189.28195.51187.72194.93193.551,276,500
29 Apr 2022193.43195.85188.42189.19187.85854,300
28 Apr 2022196.08196.77192.53194.48193.10915,000
27 Apr 2022190.53197.13190.42194.87193.49927,300
26 Apr 2022194.86197.93190.45190.59189.24936,900
25 Apr 2022198.00198.00191.37196.15194.761,415,600
22 Apr 2022204.85205.61198.86199.20197.79855,200
21 Apr 2022207.20209.62206.11206.86205.39971,200
20 Apr 2022203.50205.75202.86204.81203.36883,900
19 Apr 2022197.39201.94197.39201.28199.851,174,900
18 Apr 2022195.64198.64195.64196.71195.31585,400
14 Apr 2022195.12197.02193.93195.94194.55995,700
13 Apr 2022191.76195.38191.55194.60193.22848,400
12 Apr 2022193.14197.23192.17192.58191.211,012,000
11 Apr 2022194.69198.35192.74192.93191.561,119,600
08 Apr 2022195.68197.81193.34194.69193.311,259,300
07 Apr 2022197.62197.79194.41196.11194.72881,900
06 Apr 2022198.05198.85195.13198.51197.101,221,200
05 Apr 2022201.83203.03197.80200.09198.671,180,900
04 Apr 2022200.13202.86194.00202.29200.851,916,400
01 Apr 2022206.87207.12198.41201.03199.601,346,600
31 Mar 2022208.41209.54205.00205.11203.651,112,000
30 Mar 2022212.12212.12208.13209.57208.08716,100
29 Mar 2022209.22213.01208.95212.38210.87709,600
28 Mar 2022208.85208.85204.71207.72206.24642,900
25 Mar 2022209.24210.20207.58209.66208.17557,800
24 Mar 2022209.23211.84207.51209.24207.75804,200
23 Mar 2022207.56210.50206.57208.03206.551,060,800
22 Mar 2022208.19211.04207.73209.67208.181,096,600
21 Mar 2022205.61209.37204.44206.15204.69972,000
18 Mar 2022202.47207.08199.28206.75205.283,453,600
17 Mar 2022202.26206.51202.11205.41203.95732,600
16 Mar 2022199.57205.47198.42205.26203.801,314,100
15 Mar 2022199.24200.59196.43198.47197.06940,400
14 Mar 2022197.40201.19196.23197.77196.371,114,300
11 Mar 2022198.81199.53195.06195.29193.901,186,300
10 Mar 2022195.75198.12193.68197.20195.801,008,000
09 Mar 2022196.69200.88196.47198.44197.031,407,800
08 Mar 2022191.47201.01189.62193.01191.641,676,800
07 Mar 2022201.51202.16189.50189.60188.252,686,900
04 Mar 2022204.16205.92199.25202.04200.611,830,200
03 Mar 2022208.24212.10205.89208.99207.511,264,600
02 Mar 2022198.03209.26197.80207.08205.612,224,000
01 Mar 2022203.68205.00192.02196.07194.682,213,000
28 Feb 2022201.10206.13200.73204.12202.671,956,300
25 Feb 2022203.91206.67202.56203.85202.401,545,500
24 Feb 2022202.08204.00198.13203.27201.831,519,200
23 Feb 2022214.51215.27204.97205.83204.371,857,500
22 Feb 2022220.72220.72213.47214.09212.571,556,600
18 Feb 2022217.37221.92217.00218.05216.50830,300
17 Feb 2022220.48223.50217.58218.69217.14973,600
17 Feb 20221.45 Dividend
16 Feb 2022221.47226.34220.75223.31220.281,291,100
15 Feb 2022220.98224.26220.58222.38219.37898,700
14 Feb 2022223.87224.00218.00219.44216.471,008,300
11 Feb 2022222.97226.42220.65222.17219.16883,600
10 Feb 2022223.29228.60222.19223.22220.201,007,200
09 Feb 2022223.81226.78223.12225.50222.441,051,200
08 Feb 2022228.13229.37220.44223.51220.481,358,200
07 Feb 2022229.12229.40225.73226.54223.471,267,800
04 Feb 2022226.16230.85222.69228.60225.501,235,900
03 Feb 2022219.00234.20218.80227.25224.171,838,500
02 Feb 2022225.40226.57221.88226.47223.401,836,100
01 Feb 2022220.33226.47219.98225.53222.47933,700
31 Jan 2022219.21221.02215.80220.88217.891,108,000
28 Jan 2022222.21222.86214.29220.99218.001,083,300
27 Jan 2022227.75230.10222.26224.08221.04794,000
26 Jan 2022228.16232.95224.32225.85222.791,564,700
25 Jan 2022221.20229.12215.24226.66223.591,347,800
24 Jan 2022219.89224.97216.93224.00220.961,584,000
21 Jan 2022226.84227.50222.75223.36220.33983,800
20 Jan 2022231.28232.50225.94226.72223.651,156,500
19 Jan 2022236.89237.02230.31231.10227.971,253,100
18 Jan 2022235.79237.15232.55236.00232.801,176,000
14 Jan 2022234.20237.73232.97237.54234.32999,800
13 Jan 2022232.20238.05232.20235.98232.78782,100
12 Jan 2022232.52233.84230.08231.66228.52762,300
11 Jan 2022232.00233.21228.51232.39229.241,026,000
10 Jan 2022235.51236.40229.40231.38228.241,040,300
07 Jan 2022230.00235.00229.49234.35231.171,311,900
06 Jan 2022229.04233.00227.76230.19227.071,062,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...