Home

Cummins (CMI)

327.20
+1.52 (0.47%)
NYSE · Last Trade: Jun 10th, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cummins (CMI)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/2025328.26328.57325.05325.68546,950325.68
6/06/2025326.80327.52324.28326.57523,667326.57
6/05/2025323.78325.44321.23323.12550,967323.12
6/04/2025325.44326.95322.76322.83533,177322.83
6/03/2025317.80325.85316.32324.47875,806324.47
6/02/2025321.45321.45314.11317.24809,201317.24
5/30/2025325.07326.41320.84321.481,490,802321.48
5/29/2025325.39325.53321.76324.86584,484324.86
5/28/2025327.57327.73322.95323.04449,447323.04
5/27/2025327.41327.82320.31326.26731,032326.26
5/23/2025314.92318.61311.03317.23507,754317.23
5/22/2025321.34323.83319.24321.79714,945319.97
5/21/2025328.60330.15322.91323.21487,231321.38
5/20/2025335.20336.61330.29331.55836,037329.68
5/19/2025331.29337.13328.17336.65692,465334.75
5/16/2025332.57335.04330.28334.48782,986332.59
5/15/2025329.61333.24329.18332.11652,264330.23
5/14/2025333.41334.38330.87332.83940,246330.95
5/13/2025330.83336.22327.43334.581,010,405332.69
5/12/2025323.14331.32321.50330.591,416,684328.72
5/09/2025307.09308.32305.13306.71512,990304.98
5/08/2025301.76309.55300.93306.41790,047304.68
5/07/2025299.38301.00296.59297.94828,319296.25
5/06/2025300.00303.42297.37298.34694,624296.65
5/05/2025290.73308.63290.73302.301,745,043300.59
5/02/2025301.38303.64298.28299.851,327,519298.15
5/01/2025296.43300.60294.40294.88584,151293.21
4/30/2025289.42294.53284.23293.84783,265292.18
4/29/2025291.12293.85288.71293.161,148,831291.50
4/28/2025293.05297.69292.61294.22845,127292.56
4/25/2025293.77296.35291.22293.26576,465291.60
4/24/2025284.57295.07282.77293.96711,222292.30
4/23/2025289.66295.87283.32283.67852,790282.07
4/22/2025277.83280.00273.97279.111,225,478277.53
4/21/2025277.56278.06269.24274.211,086,790272.66
4/17/2025282.96285.33280.80281.81624,087280.22
4/16/2025283.49287.11278.13280.56575,404278.97
4/15/2025287.89292.17285.73287.36593,962285.74
4/14/2025290.49290.80285.00288.57650,646286.94
4/11/2025277.53286.77272.57285.88722,758284.26
4/10/2025286.97289.83273.88281.751,089,781280.16
4/09/2025264.33299.58262.49296.551,427,167294.87
4/08/2025281.85284.40262.00267.121,235,646265.61
4/07/2025266.75286.37260.02275.671,903,463274.11
4/04/2025285.38286.59273.00277.621,466,042276.05
4/03/2025308.11308.11294.30295.351,594,644293.68
4/02/2025310.75321.24310.12319.99611,088318.18
4/01/2025313.99316.92306.89315.36774,659313.58
3/31/2025309.63315.20304.54313.441,239,160311.67
3/28/2025322.25323.67312.11314.02727,857312.24
3/27/2025325.85327.58319.72323.44843,184321.61
3/26/2025331.55333.46326.61328.02562,169326.17
3/25/2025332.63333.37327.81330.87669,894329.00
3/24/2025325.34331.48325.34331.08775,731329.21
3/21/2025322.19322.84318.08322.101,244,190320.28
3/20/2025324.00328.11321.98325.40885,939323.56
3/19/2025322.11330.47322.05327.16768,093325.31
3/18/2025320.45324.35318.15322.551,016,223320.73
3/17/2025320.15328.21320.15326.15709,764324.31
3/14/2025317.59322.37315.00321.70927,609319.88
3/13/2025318.55330.50312.44312.921,573,208311.15
3/12/2025335.89339.23328.68330.711,193,673328.84
3/11/2025333.00335.06326.81329.401,667,628327.54
3/10/2025337.60339.94330.74334.241,371,877332.35