Australia markets open in 8 hours 36 minutes

Cummins Inc. (CMI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.94+3.97 (+1.73%)
As of 10:24AM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023233.43234.85232.21233.94233.9478,567
20 Mar 2023227.52232.00225.82229.97229.971,064,600
17 Mar 2023230.00230.44223.81225.21225.216,126,600
16 Mar 2023228.90232.74226.67231.84231.841,355,800
15 Mar 2023232.85234.09225.76230.49230.491,391,500
14 Mar 2023239.87241.43234.96237.79237.791,413,000
13 Mar 2023238.00238.96232.93236.26236.262,043,100
10 Mar 2023249.84251.43241.19241.82241.821,049,700
09 Mar 2023257.07258.27249.59250.58250.581,567,500
08 Mar 2023256.82257.48254.41256.49256.491,041,200
07 Mar 2023257.80261.91255.69256.29256.291,468,000
06 Mar 2023257.88259.47256.78257.86257.86934,900
03 Mar 2023253.38258.50252.33258.06258.061,042,900
02 Mar 2023248.18254.55247.52252.87252.871,043,700
01 Mar 2023243.61250.75242.99249.21249.211,441,400
28 Feb 2023243.55244.38242.27243.08243.081,677,400
27 Feb 2023246.10246.86242.20243.20243.20765,200
24 Feb 2023245.61245.61240.90244.11244.11940,600
23 Feb 2023249.96251.89245.99247.66247.66714,600
23 Feb 20231.57 Dividend
22 Feb 2023251.52253.95248.93250.04248.47854,300
21 Feb 2023255.76256.52250.46251.30249.72839,300
17 Feb 2023254.36259.52252.51257.47255.851,317,000
16 Feb 2023250.55256.55249.84253.97252.38920,900
15 Feb 2023247.97254.08246.55253.84252.25793,300
14 Feb 2023248.06249.36242.89248.41246.85640,200
13 Feb 2023247.43248.89246.23248.84247.28623,300
10 Feb 2023245.80246.97243.66246.92245.37837,100
09 Feb 2023248.90250.78245.22246.16244.61577,700
08 Feb 2023250.08251.63246.17247.11245.56796,600
07 Feb 2023250.37252.39247.75251.66250.08784,500
06 Feb 2023257.69257.69249.25250.90249.321,267,700
03 Feb 2023254.86258.27254.86256.11254.50924,900
02 Feb 2023251.67257.54248.77256.51254.901,510,400
01 Feb 2023247.25252.54246.00250.91249.33772,100
31 Jan 2023247.39249.55244.69249.54247.97584,800
30 Jan 2023247.29249.77246.62246.82245.27398,100
27 Jan 2023248.19250.32247.62248.69247.13457,700
26 Jan 2023247.79249.47245.46247.78246.22521,900
25 Jan 2023245.62246.49241.95246.26244.71767,600
24 Jan 2023244.00251.11240.00247.86246.301,676,300
23 Jan 2023235.95242.97235.79242.87241.351,023,400
20 Jan 2023236.28237.94234.57235.55234.07982,000
19 Jan 2023240.00240.98233.48235.48234.00785,500
18 Jan 2023249.91250.23240.98241.37239.851,037,700
17 Jan 2023253.00254.47248.81249.14247.58769,000
13 Jan 2023248.68252.81247.08252.65251.06775,300
12 Jan 2023250.17252.36249.13250.11248.54534,600
11 Jan 2023249.16250.17247.02250.17248.60743,800
10 Jan 2023243.42247.90242.74247.72246.16526,000
09 Jan 2023243.64247.50243.00244.29242.76977,600
06 Jan 2023238.65245.06238.65243.90242.37733,600
05 Jan 2023238.56240.24235.57236.72235.231,039,300
04 Jan 2023241.59242.51236.94240.46238.951,135,200
03 Jan 2023243.14243.62238.87241.04239.53609,900
30 Dec 2022240.72242.39239.36242.29240.77480,400
29 Dec 2022242.81243.46239.15241.73240.21681,100
28 Dec 2022244.94245.46239.68241.30239.78504,800
27 Dec 2022242.03246.42241.87244.09242.56805,100
23 Dec 2022240.99243.81239.86241.26239.75409,300
22 Dec 2022240.40241.92237.10240.68239.17573,200
21 Dec 2022239.46243.70238.78242.22240.70794,900
20 Dec 2022237.81240.90237.24237.46235.97591,400
19 Dec 2022236.30241.28236.11237.19235.701,097,000
16 Dec 2022232.73235.80231.57235.60234.122,596,000
15 Dec 2022239.56239.84233.59235.92234.44935,000
14 Dec 2022244.19248.03240.81241.84240.32967,200
13 Dec 2022246.96246.96239.79242.75241.23909,600
12 Dec 2022237.67242.18236.51242.12240.60835,400
09 Dec 2022243.92244.41237.33238.14236.64841,000
08 Dec 2022245.61246.07241.64243.58242.05750,100
07 Dec 2022244.94246.80243.82243.94242.41689,700
06 Dec 2022246.27247.83244.27245.78244.24676,600
05 Dec 2022247.26248.06244.19245.35243.81662,600
02 Dec 2022246.72250.83246.28249.75248.18551,900
01 Dec 2022251.94252.52247.69249.26247.691,018,700
30 Nov 2022245.96252.74243.81251.16249.581,786,000
29 Nov 2022246.25249.32244.51246.42244.87946,100
28 Nov 2022248.50249.67244.50245.64244.10870,200
25 Nov 2022251.11251.78249.69250.42248.85253,400
23 Nov 2022251.03253.53249.92250.86249.28858,200
22 Nov 2022248.36250.90247.83250.27248.701,057,100
21 Nov 2022250.01251.37246.73246.85245.301,064,700
18 Nov 2022251.25251.63247.62250.31248.74788,100
17 Nov 2022244.99248.58241.62248.38246.82886,700
17 Nov 20221.57 Dividend
16 Nov 2022249.05251.96248.47249.97246.84872,100
15 Nov 2022250.37254.09249.69250.71247.571,128,700
14 Nov 2022248.42252.60248.00249.07245.951,067,400
11 Nov 2022242.12250.15241.78248.17245.061,432,300
10 Nov 2022243.37243.53238.55242.13239.101,475,000
09 Nov 2022237.48239.68236.82237.69234.71945,700
08 Nov 2022236.00241.31235.64239.17236.181,095,400
07 Nov 2022239.40240.00233.16236.55233.591,362,600
04 Nov 2022236.56239.86234.34238.37235.391,238,200
03 Nov 2022222.30234.76217.75232.76229.852,438,900
02 Nov 2022244.98249.85240.59241.25238.231,355,400
01 Nov 2022246.98248.40243.84246.70243.611,034,900
31 Oct 2022243.18246.07241.45244.51241.45820,300
28 Oct 2022239.37246.25238.93244.78241.72851,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...