Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cummins (NY: CMI )

287.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 237.31 240.29 236.20 238.63 873,199 +3.08(+1.31%)
Jun 29, 2023 233.44 239.78 232.45 235.55 1,014,220 +2.79(+1.20%)
Jun 28, 2023 232.25 233.04 230.09 232.76 1,062,004 -0.48(-0.20%)
Jun 27, 2023 228.56 233.44 226.68 233.24 1,200,822 +5.25(+2.30%)
Jun 26, 2023 226.74 229.82 226.31 227.99 751,357 +2.15(+0.95%)
Jun 23, 2023 222.14 226.40 221.18 225.84 1,499,586 +1.05(+0.47%)
Jun 22, 2023 226.18 226.18 222.69 224.79 574,248 -2.25(-0.99%)
Jun 21, 2023 224.84 228.56 223.64 227.03 1,322,627 +0.12(+0.05%)
Jun 20, 2023 226.36 228.61 223.52 226.92 1,332,935 -2.61(-1.14%)
Jun 16, 2023 231.75 232.02 228.55 229.53 1,838,428 -1.34(-0.58%)
Jun 15, 2023 227.75 232.42 227.68 230.87 1,295,203 +14.62(+6.76%)
May 08, 2023 220.44 220.56 214.63 216.25 737,010 -2.55(-1.17%)
May 05, 2023 216.94 219.74 216.14 218.80 895,991 +4.76(+2.23%)
May 04, 2023 216.45 217.06 211.60 214.04 901,534 -2.90(-1.34%)
May 03, 2023 222.24 222.88 215.54 216.94 1,111,938 -3.08(-1.40%)
May 02, 2023 229.48 230.99 217.70 220.02 1,653,883 -6.71(-2.96%)
May 01, 2023 227.39 230.15 226.06 226.73 1,062,307 -0.44(-0.20%)
Apr 28, 2023 223.04 227.34 222.93 227.17 782,364 +4.01(+1.80%)
Apr 27, 2023 219.67 223.36 217.37 223.16 954,773 +2.96(+1.34%)
Apr 26, 2023 224.01 225.78 219.88 220.20 1,159,883 -5.44(-2.41%)
Apr 25, 2023 226.03 227.98 224.90 225.65 535,753 -1.40(-0.62%)
Apr 24, 2023 225.81 228.18 225.50 227.05 574,267 +1.96(+0.87%)
Apr 21, 2023 226.14 227.12 223.52 225.08 464,482 -1.55(-0.68%)
Apr 20, 2023 225.61 227.89 224.44 226.63 687,981 +0.03(+0.01%)
Apr 19, 2023 227.55 227.55 225.61 226.60 473,886 -1.46(-0.64%)
Apr 18, 2023 227.93 229.82 226.28 228.06 668,006 +1.39(+0.61%)
Apr 17, 2023 226.83 228.26 224.88 226.67 628,873 +0.88(+0.39%)
Apr 14, 2023 223.60 227.56 223.60 225.79 591,641 +2.44(+1.09%)
Apr 13, 2023 224.44 225.42 220.65 223.34 666,208 -1.68(-0.75%)
Apr 12, 2023 223.28 228.59 223.17 225.03 2,037,715 +2.87(+1.29%)
Apr 11, 2023 219.40 223.95 218.92 222.16 988,914 +4.01(+1.84%)
Apr 10, 2023 213.01 218.38 212.85 218.15 1,184,189 +5.19(+2.44%)
Apr 06, 2023 213.04 214.32 211.11 212.95 891,009 -0.02(-0.01%)
Apr 05, 2023 221.95 223.28 210.03 212.97 1,907,591 -11.16(-4.98%)
Apr 04, 2023 230.88 231.04 222.16 224.14 910,244 -6.51(-2.82%)
Apr 03, 2023 230.84 233.43 228.73 230.65 722,745 -0.23(-0.10%)
Mar 31, 2023 227.30 231.32 226.56 230.88 1,198,469 +4.63(+2.05%)
Mar 30, 2023 226.69 227.68 225.73 226.25 846,503 +1.33(+0.59%)
Mar 29, 2023 224.55 225.08 222.51 224.92 682,520 +3.14(+1.42%)
Mar 28, 2023 219.32 222.28 218.18 221.78 1,102,627 +2.44(+1.11%)
Mar 27, 2023 218.44 219.87 216.14 219.34 709,504 +2.94(+1.36%)
Mar 24, 2023 216.35 217.15 213.21 216.41 1,413,391 -2.21(-1.01%)
Mar 23, 2023 221.63 224.05 216.96 218.62 1,023,624 -3.13(-1.41%)
Mar 22, 2023 226.33 228.22 221.65 221.75 840,005 -4.78(-2.11%)
Mar 21, 2023 225.62 227.06 224.83 226.53 1,076,370 +4.25(+1.91%)
Mar 20, 2023 219.90 224.14 218.26 222.27 1,101,422 +4.60(+2.11%)
Mar 17, 2023 222.30 222.72 216.32 217.67 6,338,817 -6.41(-2.86%)
Mar 16, 2023 221.24 224.95 219.08 224.08 1,402,805 +1.31(+0.59%)
Mar 15, 2023 225.06 226.25 218.20 222.77 1,439,775 -7.06(-3.07%)
Mar 14, 2023 231.84 233.34 227.09 229.83 1,461,985 +1.48(+0.65%)
Mar 13, 2023 230.03 230.96 225.13 228.35 2,113,845 -5.37(-2.30%)
Mar 10, 2023 241.48 243.01 233.12 233.72 1,086,006 -8.47(-3.50%)
Mar 09, 2023 248.47 249.62 241.24 242.19 1,621,823 -5.71(-2.30%)
Mar 08, 2023 248.22 248.86 245.89 247.90 1,077,224 +0.19(+0.08%)
Mar 07, 2023 249.17 253.14 247.13 247.71 1,518,800 -1.52(-0.61%)
Mar 06, 2023 249.25 250.78 248.18 249.23 967,302 -0.19(-0.08%)
Mar 03, 2023 244.90 249.85 243.89 249.42 1,079,211 +5.02(+2.05%)
Mar 02, 2023 239.87 246.03 239.23 244.41 1,125,804 +3.54(+1.47%)
Mar 01, 2023 235.46 242.36 234.86 240.87 1,491,367 +5.92(+2.52%)
Feb 28, 2023 235.40 236.20 234.16 234.94 1,735,451 -0.12(-0.05%)
Feb 27, 2023 237.86 238.60 234.09 235.06 791,696 -0.88(-0.37%)
Feb 24, 2023 237.39 237.39 232.84 235.94 973,207 -3.43(-1.43%)
Feb 23, 2023 241.59 243.46 237.76 239.37 739,314 -0.78(-0.33%)
Feb 22, 2023 241.57 243.91 239.09 240.15 889,518 -1.21(-0.50%)
Feb 21, 2023 245.65 246.38 240.56 241.36 873,875 -5.93(-2.40%)
Feb 17, 2023 244.30 249.26 242.53 247.29 1,371,224 +3.36(+1.38%)
Feb 16, 2023 240.64 246.41 239.96 243.93 958,818 +0.12(+0.05%)
Feb 15, 2023 238.16 244.03 236.80 243.80 825,923 +5.22(+2.19%)
Feb 14, 2023 238.25 239.50 233.28 238.59 666,518 -0.41(-0.17%)
Feb 13, 2023 237.65 239.05 236.49 239.00 648,934 +1.84(+0.78%)
Feb 10, 2023 236.08 237.20 234.03 237.16 871,536 +0.73(+0.31%)
Feb 09, 2023 239.06 240.86 235.52 236.43 601,490 -0.91(-0.38%)
Feb 08, 2023 240.19 241.68 236.44 237.34 829,346 -4.37(-1.81%)
Feb 07, 2023 240.47 242.41 237.95 241.71 816,807 +0.73(+0.30%)
Feb 06, 2023 247.50 247.50 239.39 240.98 1,319,918 -5.00(-2.03%)
Feb 03, 2023 244.78 248.06 244.78 245.98 962,996 -0.38(-0.16%)
Feb 02, 2023 241.72 247.36 238.93 246.37 1,572,614 +5.38(+2.23%)
Feb 01, 2023 237.47 242.55 236.27 240.99 803,871 +1.32(+0.55%)
Jan 31, 2023 237.61 239.68 235.01 239.67 608,914 +2.61(+1.10%)
Jan 30, 2023 237.51 239.89 236.87 237.06 414,471 -1.80(-0.75%)
Jan 27, 2023 238.38 240.42 237.83 238.86 476,551 +0.87(+0.37%)
Jan 26, 2023 237.99 239.60 235.75 237.98 543,066 +1.46(+0.62%)
Jan 25, 2023 235.91 236.74 232.38 236.52 799,177 -1.54(-0.65%)
Jan 24, 2023 234.35 241.18 230.51 238.06 1,745,297 +4.79(+2.05%)
Jan 23, 2023 226.62 233.36 226.47 233.27 1,065,526 +7.03(+3.11%)
Jan 20, 2023 226.94 228.53 225.29 226.24 1,022,472 +0.07(+0.03%)
Jan 19, 2023 230.51 231.45 224.24 226.17 817,858 -5.66(-2.44%)
Jan 18, 2023 240.03 240.33 231.45 231.82 1,080,414 -7.46(-3.12%)
Jan 17, 2023 243.00 244.41 238.97 239.29 800,617 -3.37(-1.39%)
Jan 13, 2023 238.85 242.81 237.31 242.66 807,206 +2.44(+1.02%)
Jan 12, 2023 240.28 242.38 239.28 240.22 556,607 -0.06(-0.02%)
Jan 11, 2023 239.31 240.28 237.25 240.28 774,452 +2.35(+0.99%)
Jan 10, 2023 233.79 238.10 233.14 237.92 547,646 +3.29(+1.40%)
Jan 09, 2023 234.01 237.71 233.39 234.63 1,017,826 +0.38(+0.16%)
Jan 06, 2023 229.21 235.37 229.21 234.25 763,829 +6.90(+3.03%)
Jan 05, 2023 229.13 230.74 226.25 227.36 1,082,076 -3.59(-1.56%)
Jan 04, 2023 232.04 232.92 227.57 230.95 1,181,927 -0.56(-0.24%)
Jan 03, 2023 233.53 233.98 229.42 231.51 634,988 -1.20(-0.52%)
Dec 30, 2022 231.20 232.81 229.89 232.71 500,175 +0.54(+0.23%)
Dec 29, 2022 233.21 233.83 229.69 232.17 709,136 +0.41(+0.18%)
Dec 28, 2022 235.25 235.75 230.20 231.76 525,583 -2.68(-1.14%)
Dec 27, 2022 232.46 236.68 232.31 234.44 978,832 +2.72(+1.17%)
Dec 23, 2022 231.46 234.17 230.37 231.72 426,178 +0.56(+0.24%)
Dec 22, 2022 230.89 232.35 227.72 231.16 596,793 -1.48(-0.64%)
Dec 21, 2022 229.99 234.06 229.34 232.64 827,635 +4.57(+2.00%)
Dec 20, 2022 228.41 231.37 227.86 228.07 615,732 +0.26(+0.11%)
Dec 19, 2022 226.96 231.74 226.77 227.81 1,142,165 +1.53(+0.67%)
Dec 16, 2022 223.53 226.48 222.41 226.28 2,702,967 -0.31(-0.14%)
Dec 15, 2022 230.09 230.36 224.35 226.59 973,511 -5.69(-2.45%)
Dec 14, 2022 234.53 238.22 231.29 232.28 1,007,015 -0.87(-0.37%)
Dec 13, 2022 237.19 237.19 230.31 233.15 947,008 +0.61(+0.26%)
Dec 12, 2022 228.27 232.60 227.16 232.55 869,767 +3.82(+1.67%)
Dec 09, 2022 234.28 234.75 227.94 228.72 875,733 -5.22(-2.23%)
Dec 08, 2022 235.90 236.34 232.09 233.95 780,991 -0.35(-0.15%)
Dec 07, 2022 235.25 237.04 234.18 234.29 718,099 -1.77(-0.75%)
Dec 06, 2022 236.53 238.03 234.61 236.06 704,457 +0.41(+0.18%)
Dec 05, 2022 237.48 238.25 234.53 235.65 689,837 -4.23(-1.76%)
Dec 02, 2022 236.96 240.91 236.54 239.87 574,621 +0.47(+0.20%)
Dec 01, 2022 241.98 242.53 237.90 239.40 1,060,663 -1.83(-0.76%)
Nov 30, 2022 236.23 242.75 234.17 241.23 1,859,549 +4.55(+1.92%)
Nov 29, 2022 236.51 239.46 234.84 236.68 985,015 +0.75(+0.32%)
Nov 28, 2022 238.67 239.80 234.83 235.93 905,990 -4.59(-1.91%)
Nov 25, 2022 241.18 241.82 239.82 240.52 263,819 -0.42(-0.18%)
Nov 23, 2022 241.10 243.50 240.03 240.94 893,657 +0.57(+0.24%)
Nov 22, 2022 238.54 240.98 238.03 240.37 1,100,590 +3.28(+1.39%)
Nov 21, 2022 240.12 241.43 236.97 237.09 1,108,558 -3.32(-1.38%)
Nov 18, 2022 241.31 241.68 237.83 240.41 820,507 +1.85(+0.78%)
Nov 17, 2022 235.30 238.75 232.06 238.56 923,340 -0.02(-0.01%)
Nov 16, 2022 237.70 240.48 237.15 238.58 913,750 -0.71(-0.30%)
Nov 15, 2022 238.96 242.50 238.31 239.28 1,182,600 +1.57(+0.66%)
Nov 14, 2022 237.10 241.09 236.70 237.72 1,118,032 +0.86(+0.36%)
Nov 11, 2022 231.09 238.75 230.76 236.86 1,500,679 +5.76(+2.49%)
Nov 10, 2022 232.28 232.43 227.68 231.09 1,545,482 +4.24(+1.87%)
Nov 09, 2022 226.66 228.76 226.03 226.86 990,813 -1.41(-0.62%)
Nov 08, 2022 225.24 230.31 224.90 228.27 1,147,737 +2.50(+1.11%)
Nov 07, 2022 228.49 229.06 222.53 225.77 1,427,625 -1.74(-0.76%)
Nov 04, 2022 225.77 228.93 223.66 227.51 1,297,419 +5.35(+2.41%)
Nov 03, 2022 212.17 224.06 207.83 222.15 2,555,398 -8.10(-3.52%)
Nov 02, 2022 233.81 238.46 229.62 230.25 1,420,133 -5.20(-2.21%)
Nov 01, 2022 235.72 237.08 232.73 235.46 1,084,388 +2.09(+0.90%)
Oct 31, 2022 232.10 234.85 230.45 233.37 859,510 -0.26(-0.11%)
Oct 28, 2022 228.46 235.03 228.04 233.62 892,527 +5.58(+2.45%)
Oct 27, 2022 229.10 231.03 226.42 228.04 955,169 +1.87(+0.83%)
Oct 26, 2022 225.57 227.83 223.15 226.17 875,792 +2.19(+0.98%)
Oct 25, 2022 223.34 226.82 220.87 223.98 815,144 +1.07(+0.48%)
Oct 24, 2022 222.86 225.00 220.47 222.91 923,520 +0.73(+0.33%)
Oct 21, 2022 212.67 224.27 211.87 222.18 1,962,542 +11.94(+5.68%)
Oct 20, 2022 214.51 215.36 208.90 210.24 685,132 -4.27(-1.99%)
Oct 19, 2022 212.98 215.58 211.62 214.52 764,427 +0.78(+0.37%)
Oct 18, 2022 214.54 215.67 211.03 213.73 618,236 +3.66(+1.74%)
Oct 17, 2022 212.79 214.47 209.78 210.08 678,827 +0.82(+0.39%)
Oct 14, 2022 214.72 216.13 208.84 209.26 776,089 -4.86(-2.27%)
Oct 13, 2022 205.20 215.93 202.77 214.12 968,718 +5.96(+2.86%)
Oct 12, 2022 210.26 210.85 208.16 208.16 926,716 -1.88(-0.90%)
Oct 11, 2022 208.58 213.04 206.55 210.04 762,627 +0.79(+0.38%)
Oct 10, 2022 208.44 210.70 207.11 209.25 628,989 +1.14(+0.55%)
Oct 07, 2022 209.01 209.62 206.16 208.10 1,077,534 -2.61(-1.24%)
Oct 06, 2022 213.50 215.71 210.56 210.72 1,350,126 -3.42(-1.60%)
Oct 05, 2022 209.62 215.00 207.44 214.13 1,336,548 +2.70(+1.28%)
Oct 04, 2022 203.50 211.59 202.92 211.43 1,463,288 +11.40(+5.70%)
Oct 03, 2022 196.92 202.15 196.09 200.04 954,511 +5.80(+2.99%)
Sep 30, 2022 195.60 198.52 192.20 194.24 1,025,082 -1.03(-0.53%)
Sep 29, 2022 196.41 197.02 192.16 195.27 989,240 -2.84(-1.44%)
Sep 28, 2022 195.39 199.56 194.09 198.11 647,823 +4.20(+2.17%)
Sep 27, 2022 195.47 197.84 191.26 193.91 1,053,209 +0.47(+0.24%)
Sep 26, 2022 193.96 197.20 193.22 193.44 678,288 -1.26(-0.65%)
Sep 23, 2022 195.11 195.12 191.59 194.70 808,875 -2.90(-1.47%)
Sep 22, 2022 201.19 202.34 197.60 197.60 817,480 -3.55(-1.76%)
Sep 21, 2022 204.49 206.37 201.13 201.15 919,277 -1.84(-0.91%)
Sep 20, 2022 203.77 204.08 201.66 203.00 599,162 -2.31(-1.13%)
Sep 19, 2022 199.59 205.62 199.32 205.31 531,587 +3.74(+1.86%)
Sep 16, 2022 200.20 202.40 198.94 201.56 1,352,590 -0.31(-0.15%)
Sep 15, 2022 202.85 204.78 201.09 201.87 659,645 -1.67(-0.82%)
Sep 14, 2022 203.19 204.47 201.22 203.54 673,214 +0.55(+0.27%)
Sep 13, 2022 205.24 207.10 201.92 202.99 880,380 -6.61(-3.16%)
Sep 12, 2022 209.79 211.67 208.77 209.60 668,260 +1.09(+0.52%)
Sep 09, 2022 207.88 209.34 206.66 208.51 622,845 +3.50(+1.71%)
Sep 08, 2022 204.17 205.23 201.62 205.01 614,351 -1.15(-0.56%)
Sep 07, 2022 202.47 206.78 201.56 206.16 717,531 +3.40(+1.68%)
Sep 06, 2022 204.39 205.85 201.63 202.76 670,998 -0.41(-0.20%)
Sep 02, 2022 207.89 208.59 202.28 203.17 592,233 -1.96(-0.95%)
Sep 01, 2022 204.13 205.39 202.45 205.12 696,356 -0.43(-0.21%)
Aug 31, 2022 207.83 208.14 204.18 205.55 1,201,160 -2.66(-1.28%)
Aug 30, 2022 211.79 211.97 206.85 208.22 761,690 -2.99(-1.41%)
Aug 29, 2022 210.50 212.41 209.82 211.20 783,011 -1.16(-0.54%)
Aug 26, 2022 219.70 219.82 212.22 212.36 904,666 -6.17(-2.83%)
Aug 25, 2022 216.42 218.69 215.75 218.53 666,947 +3.51(+1.63%)
Aug 24, 2022 214.36 215.35 213.27 215.02 670,995 +0.26(+0.12%)
Aug 23, 2022 214.49 217.14 213.27 214.76 898,764 +0.59(+0.28%)
Aug 22, 2022 214.85 215.52 213.28 214.17 717,483 -3.99(-1.83%)
Aug 19, 2022 218.86 219.13 217.06 218.16 625,646 -1.55(-0.70%)
Aug 18, 2022 219.12 220.21 218.18 219.71 501,912 +1.43(+0.66%)
Aug 17, 2022 217.30 220.51 216.63 218.28 971,331 -2.02(-0.92%)
Aug 16, 2022 218.18 221.67 218.18 220.30 863,154 +1.57(+0.72%)
Aug 15, 2022 214.06 219.06 213.75 218.72 871,843 +2.83(+1.31%)
Aug 12, 2022 212.46 215.99 211.62 215.90 759,234 +3.68(+1.73%)
Aug 11, 2022 212.49 213.86 211.33 212.22 958,135 +1.89(+0.90%)
Aug 10, 2022 210.19 211.34 209.62 210.33 685,550 +3.57(+1.73%)
Aug 09, 2022 207.85 208.05 205.66 206.76 624,002 -1.32(-0.63%)
Aug 08, 2022 211.21 211.57 207.18 208.08 790,838 -0.48(-0.23%)
Aug 05, 2022 206.61 208.97 206.13 208.56 694,486 +0.46(+0.22%)
Aug 04, 2022 205.21 209.74 205.03 208.11 709,082 +1.68(+0.81%)
Aug 03, 2022 208.18 208.54 205.70 206.43 944,544 -0.80(-0.38%)
Aug 02, 2022 207.58 212.28 204.47 207.22 1,461,325 +0.73(+0.35%)
Aug 01, 2022 206.91 208.82 205.01 206.49 1,111,191 -3.29(-1.57%)
Jul 29, 2022 205.17 210.00 204.40 209.78 1,132,374 +5.80(+2.84%)
Jul 28, 2022 199.51 204.80 199.10 203.98 1,319,742 +5.71(+2.88%)
Jul 27, 2022 194.33 199.56 192.86 198.28 1,043,558 +4.47(+2.31%)
Jul 26, 2022 194.76 197.29 192.32 193.80 682,933 -1.74(-0.89%)
Jul 25, 2022 195.58 196.80 193.58 195.55 741,224 +1.03(+0.53%)
Jul 22, 2022 196.05 196.63 192.97 194.51 734,506 -0.88(-0.45%)
Jul 21, 2022 193.54 195.49 192.70 195.39 685,249 +0.43(+0.22%)
Jul 20, 2022 190.89 196.01 189.91 194.97 1,049,083 +0.60(+0.31%)
Jul 19, 2022 189.53 195.01 189.18 194.37 1,394,155 +7.04(+3.76%)
Jul 18, 2022 188.16 189.04 185.64 187.33 961,939 +1.19(+0.64%)
Jul 15, 2022 187.78 188.52 185.13 186.13 3,032,343 +1.45(+0.79%)
Jul 14, 2022 185.74 185.86 181.62 184.68 1,094,106 -4.51(-2.38%)
Jul 13, 2022 188.19 192.29 187.29 189.19 1,087,163 -1.50(-0.79%)
Jul 12, 2022 186.45 193.31 186.13 190.69 1,142,637 +4.15(+2.23%)
Jul 11, 2022 189.06 190.88 186.13 186.54 709,738 -3.55(-1.86%)
Jul 08, 2022 190.85 191.66 187.69 190.09 1,076,987 -0.71(-0.37%)
Jul 07, 2022 190.69 193.00 189.51 190.80 1,153,401 +6.41(+3.48%)
Jul 06, 2022 183.50 185.91 181.54 184.39 716,209 +0.42(+0.23%)
Jul 05, 2022 179.91 184.09 178.13 183.97 806,082 -0.03(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.