CMI - Cummins Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023210.08218.90209.00217.80217.801,513,700
Jun 01, 2023204.79208.70203.93206.86206.861,056,700
May 31, 2023207.77208.49203.18204.41204.411,775,700
May 30, 2023212.87213.90207.08209.06209.06998,700
May 26, 2023212.31213.67210.53212.64212.64733,000
May 25, 2023210.00212.77208.64210.96210.96774,200
May 24, 2023214.85214.90210.07210.53210.53790,500
May 23, 2023216.54218.75215.01215.98215.98513,900
May 22, 2023216.35219.86215.30218.03218.03743,800
May 19, 2023216.89217.36212.70216.68216.68788,200
May 18, 2023213.04215.80210.32214.65214.65828,500
May 18, 20231.57 Dividend
May 17, 2023213.72217.88212.14215.71214.14978,900
May 16, 2023217.09217.49212.16212.63211.08914,500
May 15, 2023217.58219.74215.73218.75217.16597,100
May 12, 2023218.37218.86214.82217.25215.67650,500
May 11, 2023213.33217.05212.06216.95215.371,115,200
May 10, 2023223.17223.75213.96215.55213.981,581,100
May 09, 2023219.25221.08217.43221.04219.431,330,100
May 08, 2023228.07228.20222.06223.74222.11712,300
May 05, 2023224.45227.35223.63226.38224.73866,000
May 04, 2023223.95224.58218.93221.45219.84875,400
May 03, 2023229.94230.60223.01224.45222.821,074,700
May 02, 2023237.43238.99225.24227.64225.981,598,500
May 01, 2023235.27238.12233.90234.58232.871,026,700
Apr 28, 2023230.77235.21230.65235.04233.33756,100
Apr 27, 2023227.28231.10224.90230.89229.21922,800
Apr 26, 2023231.77233.60227.50227.83226.171,099,500
Apr 25, 2023233.86235.88232.69233.46231.76517,800
Apr 24, 2023233.63236.08233.32234.91233.20555,000
Apr 21, 2023233.97234.99231.26232.88231.19448,900
Apr 20, 2023233.42235.78232.21234.48232.77665,000
Apr 19, 2023235.43235.43233.42234.45232.74458,000
Apr 18, 2023235.82237.78234.12235.96234.24645,600
Apr 17, 2023234.69236.17232.67234.52232.81607,800
Apr 14, 2023231.34235.45231.34233.61231.91571,800
Apr 13, 2023232.21233.23228.29231.08229.40644,200
Apr 12, 2023231.01236.51230.90232.82231.131,969,500
Apr 11, 2023227.00231.71226.50229.85228.18956,100
Apr 10, 2023220.39225.94220.22225.70224.061,145,500
Apr 06, 2023220.42221.74218.42220.33218.73861,200
Apr 05, 2023229.64231.01217.31220.35218.751,843,700
Apr 04, 2023238.88239.04229.85231.90230.21879,800
Apr 03, 2023238.83241.51236.65238.64236.90698,600
Mar 31, 2023235.17239.33234.41238.88237.141,158,400
Mar 30, 2023234.54235.57233.55234.09232.39818,200
Mar 29, 2023232.33232.88230.22232.71231.02659,700
Mar 28, 2023226.92229.98225.74229.46227.791,065,700
Mar 27, 2023226.00227.48223.63226.94225.29685,800
Mar 24, 2023223.84224.68220.59223.90222.271,366,100
Mar 23, 2023229.31231.81224.48226.19224.54989,400
Mar 22, 2023234.17236.12229.33229.43227.76811,900
Mar 21, 2023233.43234.92232.62234.37232.661,040,300
Mar 20, 2023227.52232.00225.82229.97228.301,064,600
Mar 17, 2023230.00230.44223.81225.21223.576,126,600
Mar 16, 2023228.90232.74226.67231.84230.151,355,800
Mar 15, 2023232.85234.09225.76230.49228.811,391,500
Mar 14, 2023239.87241.43234.96237.79236.061,413,000
Mar 13, 2023238.00238.96232.93236.26234.542,043,100
Mar 10, 2023249.84251.43241.19241.82240.061,049,700
Mar 09, 2023257.07258.27249.59250.58248.761,567,500
Mar 08, 2023256.82257.48254.41256.49254.621,041,200
Mar 07, 2023257.80261.91255.69256.29254.421,468,000
Mar 06, 2023257.88259.47256.78257.86255.98934,900
Mar 03, 2023253.38258.50252.33258.06256.181,042,900
Mar 02, 2023248.18254.55247.52252.87251.031,043,700
Mar 01, 2023243.61250.75242.99249.21247.401,441,400
Feb 28, 2023243.55244.38242.27243.08241.311,677,400
Feb 27, 2023246.10246.86242.20243.20241.43765,200
Feb 24, 2023245.61245.61240.90244.11242.33940,600
Feb 23, 2023249.96251.89245.99247.66245.86714,600
Feb 23, 20231.57 Dividend
Feb 22, 2023251.52253.95248.93250.04246.66854,300
Feb 21, 2023255.76256.52250.46251.30247.90839,300
Feb 17, 2023254.36259.52252.51257.47253.991,317,000
Feb 16, 2023250.55256.55249.84253.97250.54920,900
Feb 15, 2023247.97254.08246.55253.84250.41793,300
Feb 14, 2023248.06249.36242.89248.41245.05640,200
Feb 13, 2023247.43248.89246.23248.84245.48623,300
Feb 10, 2023245.80246.97243.66246.92243.58837,100
Feb 09, 2023248.90250.78245.22246.16242.83577,700
Feb 08, 2023250.08251.63246.17247.11243.77796,600
Feb 07, 2023250.37252.39247.75251.66248.26784,500
Feb 06, 2023257.69257.69249.25250.90247.511,267,700
Feb 03, 2023254.86258.27254.86256.11252.65924,900
Feb 02, 2023251.67257.54248.77256.51253.041,510,400
Feb 01, 2023247.25252.54246.00250.91247.52772,100
Jan 31, 2023247.39249.55244.69249.54246.17584,800
Jan 30, 2023247.29249.77246.62246.82243.49398,100
Jan 27, 2023248.19250.32247.62248.69245.33457,700
Jan 26, 2023247.79249.47245.46247.78244.43521,900
Jan 25, 2023245.62246.49241.95246.26242.93767,600
Jan 24, 2023244.00251.11240.00247.86244.511,676,300
Jan 23, 2023235.95242.97235.79242.87239.591,023,400
Jan 20, 2023236.28237.94234.57235.55232.37982,000
Jan 19, 2023240.00240.98233.48235.48232.30785,500
Jan 18, 2023249.91250.23240.98241.37238.111,037,700
Jan 17, 2023253.00254.47248.81249.14245.77769,000
Jan 13, 2023248.68252.81247.08252.65249.24775,300
Jan 12, 2023250.17252.36249.13250.11246.73534,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...