Canada markets closed

Cummins Inc. (CMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
292.34-0.36 (-0.12%)
At close: 04:00PM EDT
292.00 -0.34 (-0.12%)
After hours: 07:20PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024293.08295.44290.45292.34292.34738,636
Apr 23, 2024291.40294.98291.20292.70292.70782,600
Apr 22, 2024287.98292.96286.09290.40290.401,027,200
Apr 19, 2024291.97293.44284.92287.56287.562,566,900
Apr 18, 2024293.14293.99289.70291.42291.42764,500
Apr 17, 2024296.79296.79289.25291.36291.36757,500
Apr 16, 2024294.30295.37291.78294.58294.58672,200
Apr 15, 2024299.27301.83295.12295.78295.78799,100
Apr 12, 2024301.80303.94297.41298.63298.63866,400
Apr 11, 2024302.65304.25299.35302.86302.86631,100
Apr 10, 2024299.00302.76296.76302.30302.30919,100
Apr 09, 2024301.31302.50297.01302.03302.03863,600
Apr 08, 2024301.63304.20299.35300.35300.35932,100
Apr 05, 2024296.07301.50294.82300.67300.671,002,600
Apr 04, 2024297.00300.99294.51294.75294.751,255,000
Apr 03, 2024294.50294.81290.57294.67294.671,343,900
Apr 02, 2024293.02296.92292.46295.87295.871,030,900
Apr 01, 2024294.29295.10292.35294.53294.53604,700
Mar 28, 2024295.00296.67292.90294.65294.651,107,300
Mar 27, 2024293.25295.23292.06294.69294.69887,100
Mar 26, 2024287.94292.08287.35291.82291.821,003,900
Mar 25, 2024290.68291.37287.35287.76287.761,553,700
Mar 22, 2024291.01293.63290.20290.34290.345,230,700
Mar 21, 2024288.00297.11287.63291.40291.409,861,200
Mar 20, 2024280.72287.97278.89287.13287.1310,480,800
Mar 19, 2024285.58286.81280.05281.01281.0110,413,500
Mar 18, 2024276.73287.94275.00286.12286.128,187,100
Mar 15, 2024265.78274.84265.34274.84274.844,596,200
Mar 14, 2024263.51267.36260.88263.58263.586,333,900
Mar 13, 2024270.61274.20267.33270.24270.249,590,600
Mar 12, 2024272.33272.64268.37269.77269.7712,659,200
Mar 11, 2024270.61271.48265.42270.15270.1518,342,800
Mar 08, 2024267.34273.19266.96268.60268.6011,174,000
Mar 07, 2024273.09276.92264.61266.21266.2111,888,100
Mar 06, 2024271.37275.31270.31273.44273.447,133,600
Mar 05, 2024270.63275.40270.63271.35271.355,777,600
Mar 04, 2024270.88274.05270.15271.31271.313,770,000
Mar 01, 2024271.00272.74267.69270.26270.261,813,900
Feb 29, 2024271.09271.98267.64268.61268.613,833,600
Feb 28, 2024268.77273.23267.46270.36270.362,723,000
Feb 27, 2024266.88269.00266.00268.54268.544,492,400
Feb 26, 2024264.00266.80261.94266.21266.211,514,100
Feb 23, 2024262.94264.31259.61263.97263.972,261,300
Feb 22, 2024262.51263.45259.06262.88262.881,743,600
Feb 22, 20241.68 Dividend
Feb 21, 2024262.36266.29261.76263.19261.513,229,600
Feb 20, 2024264.02266.64261.70261.84260.171,860,900
Feb 16, 2024265.24269.70264.32266.48264.782,031,000
Feb 15, 2024260.88267.22259.95265.80264.103,582,300
Feb 14, 2024258.50262.03258.08260.47258.814,606,100
Feb 13, 2024254.50254.66250.90254.50252.881,012,400
Feb 12, 2024252.00257.68251.59256.85255.211,004,900
Feb 09, 2024249.58251.92248.73251.78250.17578,700
Feb 08, 2024248.00251.39247.53249.92248.32642,800
Feb 07, 2024252.89252.89247.23248.11246.531,293,700
Feb 06, 2024242.24251.57236.00251.54249.932,127,600
Feb 05, 2024243.51244.21239.99241.11239.571,178,300
Feb 02, 2024241.38246.01240.13244.65243.09642,300
Feb 01, 2024240.15243.09237.96242.97241.42529,300
Jan 31, 2024242.77242.90238.85239.30237.77614,200
Jan 30, 2024240.01243.08239.01242.80241.25593,300
Jan 29, 2024240.19241.19238.38240.86239.32511,400
Jan 26, 2024239.08242.93239.08240.63239.09647,200
Jan 25, 2024238.50240.25236.18238.85237.33588,000
Jan 24, 2024238.19238.19234.49235.80234.291,148,000
Jan 23, 2024235.51238.77234.04236.20234.69857,900
Jan 22, 2024229.50234.56229.50233.88232.39883,000
Jan 19, 2024230.76231.02226.53229.21227.752,466,200
Jan 18, 2024232.78234.16230.15233.19231.70971,700
Jan 17, 2024232.50233.86230.18233.08231.59879,300
Jan 16, 2024235.69236.12233.35234.77233.27706,400
Jan 12, 2024239.98240.00236.17237.15235.64520,800
Jan 11, 2024239.70240.77235.17237.56236.04714,700
Jan 10, 2024239.67240.30238.31239.22237.69503,800
Jan 09, 2024239.45239.81236.28239.41237.88601,900
Jan 08, 2024239.03241.40236.21241.17239.63562,900
Jan 05, 2024235.17239.50234.95238.16236.64613,100
Jan 04, 2024237.33237.83235.28235.88234.37693,800
Jan 03, 2024239.16239.45235.98237.72236.20788,800
Jan 02, 2024239.31242.18238.13241.18239.64611,800
Dec 29, 2023240.40241.05238.65239.57238.04410,400
Dec 28, 2023239.17241.45238.72240.58239.04508,800
Dec 27, 2023240.04240.04237.62239.84238.31572,700
Dec 26, 2023237.41240.59235.85239.49237.96521,000
Dec 22, 2023233.74238.85232.74236.99235.48940,500
Dec 21, 2023242.66244.33241.47244.00242.44457,900
Dec 20, 2023244.12245.54240.33240.53238.99610,900
Dec 19, 2023243.13244.93242.85244.52242.96571,200
Dec 18, 2023242.42243.14239.31242.35240.80731,600
Dec 15, 2023243.92246.85241.17241.53239.991,784,100
Dec 14, 2023241.03248.41241.03248.27246.69992,100
Dec 13, 2023234.51239.76232.38239.35237.82897,700
Dec 12, 2023235.29235.40233.23234.67233.17515,100
Dec 11, 2023231.65235.44230.16235.32233.82842,200
Dec 08, 2023231.31233.32229.80230.58229.11501,700
Dec 07, 2023231.00231.96229.18230.73229.261,038,600
Dec 06, 2023230.41233.00229.96230.64229.17839,500
Dec 05, 2023230.71231.46228.53228.67227.21903,100
Dec 04, 2023224.60231.29224.60231.18229.701,026,900
Dec 01, 2023225.05227.28223.51226.31224.87894,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...