Australia markets close in 4 hours 31 minutes

Cummins Inc. (CMI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.90-1.65 (-0.73%)
At close: 04:00PM EDT
223.57 -0.33 (-0.15%)
After hours: 07:08PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023224.34226.47222.90223.90223.90543,000
02 Oct 2023227.92228.33224.97225.55225.55660,600
29 Sept 2023232.64233.07227.27228.46228.46815,900
28 Sept 2023228.72233.83228.33231.31231.31659,600
27 Sept 2023230.82231.77228.79229.95229.95554,800
26 Sept 2023229.27231.80228.53229.05229.05614,400
25 Sept 2023229.41232.76229.41231.51231.51486,200
22 Sept 2023229.18232.25229.04230.78230.78575,100
21 Sept 2023231.95231.95228.74228.81228.81639,900
20 Sept 2023235.87239.24232.58232.80232.80884,000
19 Sept 2023237.92239.39234.45234.68234.681,211,600
18 Sept 2023235.18238.55234.56238.34238.341,128,400
15 Sept 2023237.25237.25234.25235.37235.371,185,000
14 Sept 2023235.15238.10234.64237.04237.041,195,100
13 Sept 2023235.01236.98231.55233.57233.571,366,000
12 Sept 2023232.91236.84232.73235.40235.40529,600
11 Sept 2023236.45236.83233.40233.58233.58633,200
08 Sept 2023232.43236.09231.68234.87234.87748,200
07 Sept 2023234.09235.62231.19232.55232.55802,300
06 Sept 2023231.14236.66230.98235.69235.69862,300
05 Sept 2023236.50236.50231.80231.84231.84826,600
01 Sept 2023231.77237.09231.77236.64236.64809,300
31 Aug 2023232.38232.86229.60230.04230.041,087,600
30 Aug 2023230.45232.50230.09232.03232.03776,100
29 Aug 2023232.20233.65224.34230.13230.131,122,000
28 Aug 2023233.50234.74231.56232.62232.62639,000
25 Aug 2023232.08233.44228.85232.05232.05614,700
24 Aug 2023230.88234.17230.36230.75230.75601,500
24 Aug 20231.68 Dividend
23 Aug 2023234.46236.66233.69234.28232.60543,600
22 Aug 2023234.45235.55233.53234.59232.91421,500
21 Aug 2023234.14235.00232.05233.60231.92538,600
18 Aug 2023230.97236.57230.31233.62231.94616,200
17 Aug 2023233.13235.05232.40232.90231.23486,900
16 Aug 2023232.17235.36232.17232.34230.67705,700
15 Aug 2023235.94235.94231.93232.57230.90822,400
14 Aug 2023238.01238.72236.64237.09235.39395,300
11 Aug 2023237.03239.88236.03238.72237.01627,000
10 Aug 2023238.68240.72235.65237.22235.52650,300
09 Aug 2023237.78240.96237.42238.59236.88679,800
08 Aug 2023234.00239.20232.40238.33236.62612,000
07 Aug 2023236.89239.42236.03237.24235.54647,200
04 Aug 2023243.00244.50235.37236.51234.811,290,500
03 Aug 2023237.14248.38237.14242.64240.902,049,600
02 Aug 2023263.81265.19261.18262.22260.341,186,600
01 Aug 2023260.77265.28260.30264.99263.09837,400
31 July 2023259.29260.93259.01260.80258.93542,200
28 July 2023260.62260.62256.75258.75256.89783,700
27 July 2023257.37260.04254.40258.56256.71802,900
26 July 2023256.44258.58254.45256.22254.38653,800
25 July 2023255.85258.31255.00257.81255.96628,800
24 July 2023259.07260.56257.54257.89256.04962,500
21 July 2023260.75261.00257.70258.75256.892,764,800
20 July 2023259.65260.00257.21259.97258.11685,100
19 July 2023256.90259.67256.19258.85256.99645,100
18 July 2023255.57259.53255.12259.15257.29611,300
17 July 2023251.91255.52249.89255.12253.29748,000
14 July 2023254.19255.20249.80252.17250.36529,200
13 July 2023257.02257.74253.90254.49252.67834,900
12 July 2023259.65260.33256.23257.03255.19803,800
11 July 2023254.34257.71254.25256.59254.751,153,000
10 July 2023246.11253.50246.07253.01251.201,478,800
07 July 2023241.10248.19241.10245.80244.04814,400
06 July 2023241.16242.83239.76242.20240.46583,800
05 July 2023246.00246.88243.11243.30241.56859,400
03 July 2023245.41249.23244.63248.40246.62622,400
30 June 2023243.81246.87242.67245.16243.40849,900
29 June 2023239.83246.35238.82242.00240.26987,200
28 June 2023238.61239.42236.39239.13237.421,033,700
27 June 2023234.82239.83232.88239.62237.901,168,800
26 June 2023232.95236.11232.50234.23232.55731,300
23 June 2023228.22232.60227.23232.02230.361,459,600
22 June 2023232.37232.37228.79230.94229.28558,700
21 June 2023231.00234.82229.76233.25231.581,287,400
20 June 2023232.56234.87229.64233.13231.461,297,400
16 June 2023238.09238.37234.81235.81234.121,789,400
15 June 2023233.98238.78233.91237.19235.491,260,700
14 June 2023240.03241.53233.87234.31232.631,649,900
13 June 2023231.43239.37231.10238.64236.931,371,700
12 June 2023227.05231.82225.28229.73228.08917,100
09 June 2023227.60227.60224.36226.63225.00941,800
08 June 2023227.07228.76225.52226.90225.271,064,900
07 June 2023223.39228.14221.76226.73225.101,122,000
06 June 2023218.50224.56217.40222.85221.251,106,800
05 June 2023216.68218.69214.78218.26216.69897,300
02 June 2023210.08218.90209.00217.80216.241,513,700
01 June 2023204.79208.70203.93206.86205.381,056,700
31 May 2023207.77208.49203.18204.41202.941,775,700
30 May 2023212.87213.90207.08209.06207.56998,700
26 May 2023212.31213.67210.53212.64211.12733,000
25 May 2023210.00212.77208.64210.96209.45774,200
24 May 2023214.85214.90210.07210.53209.02790,500
23 May 2023216.54218.75215.01215.98214.43513,900
22 May 2023216.35219.86215.30218.03216.47743,800
19 May 2023216.89217.36212.70216.68215.13788,200
18 May 2023213.04215.80210.32214.65213.11828,500
18 May 20231.57 Dividend
17 May 2023213.72217.88212.14215.71212.60978,900
16 May 2023217.09217.49212.16212.63209.57914,500
15 May 2023217.58219.74215.73218.75215.60597,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...