Canada markets closed

Cummins Inc. (CMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
331.74+4.39 (+1.34%)
At close: 04:00PM EDT
332.23 +0.49 (+0.15%)
After hours: 08:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024327.50331.89326.03331.74331.74691,500
Oct 03, 2024323.90327.73322.03327.35327.35541,900
Oct 02, 2024325.05327.50323.13325.05325.05383,100
Oct 01, 2024323.50327.32321.85326.28326.28803,000
Sept 30, 2024325.35325.92321.33323.79323.79565,900
Sept 27, 2024324.81328.68324.69326.40326.40553,600
Sept 26, 2024322.30333.43322.25324.62324.62991,200
Sept 25, 2024324.85325.52317.29317.50317.50705,700
Sept 24, 2024316.21328.10316.21323.56323.561,043,900
Sept 23, 2024308.65314.00308.39313.48313.48566,600
Sept 20, 2024307.12308.97305.55308.24308.24991,500
Sept 19, 2024305.84309.75302.41309.14309.14618,800
Sept 18, 2024302.79306.42300.00300.65300.65567,400
Sept 17, 2024302.24306.07299.11301.59301.59739,000
Sept 16, 2024303.80305.93301.00301.07301.07858,300
Sept 13, 2024298.25303.71298.05302.13302.13472,900
Sept 12, 2024294.14297.71291.49297.25297.25557,300
Sept 11, 2024295.18295.18285.00293.36293.36881,300
Sept 10, 2024296.94297.26292.98295.22295.22528,300
Sept 09, 2024294.39298.91292.12296.81296.81596,300
Sept 06, 2024297.22300.09291.88293.21293.21608,800
Sept 05, 2024300.95302.15293.37296.65296.65781,500
Sept 04, 2024304.00306.82301.72301.73301.73635,900
Sept 03, 2024310.47312.02301.56304.32304.32593,900
Aug 30, 2024310.15313.55307.60312.85312.85878,000
Aug 29, 2024309.00313.35306.50309.31309.31489,400
Aug 28, 2024305.62309.50305.20306.07306.07697,500
Aug 27, 2024309.31309.99306.01306.37306.37425,000
Aug 26, 2024310.59312.14307.83310.15310.15537,900
Aug 23, 2024305.27310.23304.62309.31309.31676,400
Aug 23, 20241.82 Dividend
Aug 22, 2024303.66306.43302.71305.83304.01597,100
Aug 21, 2024301.40305.15299.83303.66301.85525,300
Aug 20, 2024301.00302.43299.78300.31298.52531,100
Aug 19, 2024301.65302.69299.64301.32299.53450,200
Aug 16, 2024299.29302.76298.56301.65299.85578,200
Aug 15, 2024296.54301.46294.80299.80298.02700,000
Aug 14, 2024290.78293.17289.28291.99290.25949,000
Aug 13, 2024292.73293.32289.05291.74290.00804,200
Aug 12, 2024296.05296.05289.87290.94289.21767,700
Aug 09, 2024297.38299.02293.50293.97292.22597,200
Aug 08, 2024293.76299.08293.43297.24295.47576,400
Aug 07, 2024295.89298.96291.68291.99290.25847,000
Aug 06, 2024285.00297.24282.19292.31290.571,326,300
Aug 05, 2024286.88286.88278.20282.65280.971,253,200
Aug 02, 2024303.71303.71288.15290.36288.631,186,100
Aug 01, 2024305.00322.83302.83306.09304.271,851,700
Jul 31, 2024291.49295.72289.88291.80290.06802,200
Jul 30, 2024291.20294.17288.82289.04287.32629,400
Jul 29, 2024290.00293.90289.01291.20289.47678,600
Jul 26, 2024285.87293.08285.17290.38288.65545,000
Jul 25, 2024281.79288.35281.42283.17281.48590,300
Jul 24, 2024281.90284.72278.05281.57279.89620,100
Jul 23, 2024288.41289.42280.07283.65281.96959,300
Jul 22, 2024292.12293.27287.42292.25290.51801,400
Jul 19, 2024298.99299.00290.01291.15289.421,763,800
Jul 18, 2024293.57302.87293.57298.23296.46661,800
Jul 17, 2024298.27301.98295.06295.10293.34827,600
Jul 16, 2024289.96299.85288.97299.43297.65909,700
Jul 15, 2024285.91292.26284.42288.93287.21628,000
Jul 12, 2024282.67287.31282.33284.86283.16716,800
Jul 11, 2024275.11281.70275.01280.04278.37858,000
Jul 10, 2024270.53274.23268.86274.09272.46699,800
Jul 09, 2024269.27272.15267.52268.68267.08839,800
Jul 08, 2024268.11270.30268.01269.62268.02695,000
Jul 05, 2024272.00272.00265.41266.63265.04772,300
Jul 03, 2024267.99272.39267.02272.08270.46504,700
Jul 02, 2024269.90271.35266.81267.55265.96843,300
Jul 01, 2024279.00279.43270.57272.29270.67664,500
Jun 28, 2024281.40284.69272.75276.93275.281,643,800
Jun 27, 2024281.70283.61279.97280.49278.82970,700
Jun 26, 2024282.45283.92279.36281.67279.99746,100
Jun 25, 2024282.77283.96279.90283.12281.44869,300
Jun 24, 2024280.43286.30278.42283.96282.27899,700
Jun 21, 2024278.22279.86275.66276.94275.293,366,500
Jun 20, 2024279.77283.88275.91278.31276.652,121,200
Jun 18, 2024270.94274.15269.00273.79272.16943,800
Jun 17, 2024266.12270.69265.86269.91268.30708,200
Jun 14, 2024267.40267.83261.51266.48264.89897,800
Jun 13, 2024270.93273.04267.47270.38268.77743,200
Jun 12, 2024274.45275.27269.68272.20270.58707,000
Jun 11, 2024272.18273.16269.58271.70270.08665,400
Jun 10, 2024270.97275.24270.97273.17271.54795,300
Jun 07, 2024273.00274.90270.54271.87270.25770,400
Jun 06, 2024278.22278.72273.50274.22272.59773,400
Jun 05, 2024273.97279.62273.88278.81277.151,071,900
Jun 04, 2024274.10276.01271.56273.11271.48726,600
Jun 03, 2024282.00282.55272.72275.22273.58808,000
May 31, 2024278.52281.76274.61281.73280.051,533,200
May 30, 2024275.29279.51274.48279.12277.46747,600
May 29, 2024275.76276.53273.66274.34272.71690,100
May 28, 2024284.01284.99277.75278.26276.60734,000
May 24, 2024285.08286.00282.91284.91283.21529,900
May 23, 2024286.11286.53281.51283.90282.211,217,600
May 23, 20241.68 Dividend
May 22, 2024285.70288.90285.45287.01283.63659,300
May 21, 2024284.67286.61283.46285.96282.59813,500
May 20, 2024286.41286.96284.42284.84281.49641,000
May 17, 2024288.59288.80282.72285.56282.201,060,300
May 16, 2024290.77293.90286.40287.85284.461,209,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...