Canada markets closed

Cummins Inc. (CMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
273.79+3.88 (+1.44%)
At close: 04:00PM EDT
274.20 +0.41 (+0.15%)
After hours: 07:23PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024270.94274.15269.00273.79273.79901,025
Jun 17, 2024266.12270.69265.86269.91269.91708,200
Jun 14, 2024267.40267.83261.51266.48266.48897,800
Jun 13, 2024270.93273.04267.47270.38270.38743,200
Jun 12, 2024274.45275.27269.68272.20272.20707,000
Jun 11, 2024272.18273.16269.58271.70271.70665,400
Jun 10, 2024270.97275.24270.97273.17273.17795,300
Jun 07, 2024273.00274.90270.54271.87271.87770,400
Jun 06, 2024278.22278.72273.50274.22274.22773,400
Jun 05, 2024273.97279.62273.88278.81278.811,071,900
Jun 04, 2024274.10276.01271.56273.11273.11726,600
Jun 03, 2024282.00282.55272.72275.22275.22808,000
May 31, 2024278.52281.76274.61281.73281.731,533,200
May 30, 2024275.29279.51274.48279.12279.12747,600
May 29, 2024275.76276.53273.66274.34274.34690,100
May 28, 2024284.01284.99277.75278.26278.26734,000
May 24, 2024285.08286.00282.91284.91284.91529,900
May 23, 2024286.11286.53281.51283.90283.901,217,600
May 23, 20241.68 Dividend
May 22, 2024285.70288.90285.45287.01285.33659,300
May 21, 2024284.67286.61283.46285.96284.29813,500
May 20, 2024286.41286.96284.42284.84283.17641,000
May 17, 2024288.59288.80282.72285.56283.891,060,300
May 16, 2024290.77293.90286.40287.85286.171,209,500
May 15, 2024296.81296.87291.69292.14290.43831,200
May 14, 2024293.28295.98293.18295.18293.45832,900
May 13, 2024298.81300.22291.18291.45289.74931,700
May 10, 2024296.43298.81295.00298.61296.86755,500
May 09, 2024289.17294.89289.17294.58292.86702,400
May 08, 2024285.28289.23284.57289.06287.37756,800
May 07, 2024284.89289.20284.34286.91285.23701,400
May 06, 2024284.22286.94283.05283.59281.93726,000
May 03, 2024281.82281.82275.81280.74279.101,058,900
May 02, 2024280.00284.97273.92280.29278.651,541,700
May 01, 2024282.89289.84282.11283.87282.211,247,500
Apr 30, 2024290.16290.75282.45282.49280.841,212,200
Apr 29, 2024292.36294.40291.49293.65291.93474,200
Apr 26, 2024290.80292.47290.61291.14289.44480,200
Apr 25, 2024287.95292.44285.89291.61289.90765,000
Apr 24, 2024293.08295.44290.31292.34290.63760,700
Apr 23, 2024291.40294.98291.20292.70290.99782,600
Apr 22, 2024287.98292.96286.09290.40288.701,027,200
Apr 19, 2024291.97293.44284.92287.56285.882,566,900
Apr 18, 2024293.14293.99289.70291.42289.71764,500
Apr 17, 2024296.79296.79289.25291.36289.65757,500
Apr 16, 2024294.30295.37291.78294.58292.86672,200
Apr 15, 2024299.27301.83295.12295.78294.05799,100
Apr 12, 2024301.80303.94297.41298.63296.88866,400
Apr 11, 2024302.65304.25299.35302.86301.09631,100
Apr 10, 2024299.00302.76296.76302.30300.53919,100
Apr 09, 2024301.31302.50297.01302.03300.26863,600
Apr 08, 2024301.63304.20299.35300.35298.59932,100
Apr 05, 2024296.07301.50294.82300.67298.911,002,600
Apr 04, 2024297.00300.99294.51294.75293.021,255,000
Apr 03, 2024294.50294.81290.57294.67292.951,343,900
Apr 02, 2024293.02296.92292.46295.87294.141,030,900
Apr 01, 2024294.29295.10292.35294.53292.81604,700
Mar 28, 2024295.00296.67292.90294.65292.931,107,300
Mar 27, 2024293.25295.23292.06294.69292.97887,100
Mar 26, 2024287.94292.08287.35291.82290.111,003,900
Mar 25, 2024290.68291.37287.35287.76286.081,553,700
Mar 22, 2024291.01293.63290.20290.34288.645,230,700
Mar 21, 2024288.00297.11287.63291.40289.699,861,200
Mar 20, 2024280.72287.97278.89287.13285.4510,480,800
Mar 19, 2024285.58286.81280.05281.01279.3710,413,500
Mar 18, 2024276.73287.94275.00286.12284.458,187,100
Mar 15, 2024265.78274.84265.34274.84273.234,596,200
Mar 14, 2024263.51267.36260.88263.58262.046,333,900
Mar 13, 2024270.61274.20267.33270.24268.669,590,600
Mar 12, 2024272.33272.64268.37269.77268.1912,659,200
Mar 11, 2024270.61271.48265.42270.15268.5718,342,800
Mar 08, 2024267.34273.19266.96268.60267.0311,174,000
Mar 07, 2024273.09276.92264.61266.21264.6511,888,100
Mar 06, 2024271.37275.31270.31273.44271.847,133,600
Mar 05, 2024270.63275.40270.63271.35269.765,777,600
Mar 04, 2024270.88274.05270.15271.31269.723,770,000
Mar 01, 2024271.00272.74267.69270.26268.681,813,900
Feb 29, 2024271.09271.98267.64268.61267.043,833,600
Feb 28, 2024268.77273.23267.46270.36268.782,723,000
Feb 27, 2024266.88269.00266.00268.54266.974,492,400
Feb 26, 2024264.00266.80261.94266.21264.651,514,100
Feb 23, 2024262.94264.31259.61263.97262.422,261,300
Feb 22, 2024262.51263.45259.06262.88261.341,743,600
Feb 22, 20241.68 Dividend
Feb 21, 2024262.36266.29261.76263.19259.983,229,600
Feb 20, 2024264.02266.64261.70261.84258.651,860,900
Feb 16, 2024265.24269.70264.32266.48263.232,031,000
Feb 15, 2024260.88267.22259.95265.80262.563,582,300
Feb 14, 2024258.50262.03258.08260.47257.294,606,100
Feb 13, 2024254.50254.66250.90254.50251.401,012,400
Feb 12, 2024252.00257.68251.59256.85253.721,004,900
Feb 09, 2024249.58251.92248.73251.78248.71578,700
Feb 08, 2024248.00251.39247.53249.92246.87642,800
Feb 07, 2024252.89252.89247.23248.11245.081,293,700
Feb 06, 2024242.24251.57236.00251.54248.472,127,600
Feb 05, 2024243.51244.21239.99241.11238.171,178,300
Feb 02, 2024241.38246.01240.13244.65241.67642,300
Feb 01, 2024240.15243.09237.96242.97240.01529,300
Jan 31, 2024242.77242.90238.85239.30236.38614,200
Jan 30, 2024240.01243.08239.01242.80239.84593,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...