Home

Cummins (CMI)

284.16
-11.19 (-3.79%)
NYSE · Last Trade: Apr 4th, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cummins (CMI)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025308.11308.11294.30295.351,594,644295.35
4/02/2025310.75321.24310.12319.99611,088319.99
4/01/2025313.99316.92306.89315.36774,659315.36
3/31/2025309.63315.20304.54313.441,239,160313.44
3/28/2025322.25323.67312.11314.02727,857314.02
3/27/2025325.85327.58319.72323.44843,184323.44
3/26/2025331.55333.46326.61328.02562,169328.02
3/25/2025332.63333.37327.81330.87669,894330.87
3/24/2025325.34331.48325.34331.08775,731331.08
3/21/2025322.19322.84318.08322.101,244,190322.10
3/20/2025324.00328.11321.98325.40885,939325.40
3/19/2025322.11330.47322.05327.16768,093327.16
3/18/2025320.45324.35318.15322.551,016,223322.55
3/17/2025320.15328.21320.15326.15709,764326.15
3/14/2025317.59322.37315.00321.70927,609321.70
3/13/2025318.55330.50312.44312.921,573,208312.92
3/12/2025335.89339.23328.68330.711,193,673330.71
3/11/2025333.00335.06326.81329.401,667,628329.40
3/10/2025337.60339.94330.74334.241,371,877334.24
3/07/2025341.93345.14333.22342.131,399,133342.13
3/06/2025344.65351.34342.43344.86859,083344.86
3/05/2025347.27349.40340.54347.321,311,525347.32
3/04/2025350.09352.72341.42347.32856,154347.32
3/03/2025372.33372.96354.98355.97625,860355.97
2/28/2025363.57371.10362.95368.181,139,810368.18
2/27/2025367.41373.17363.97364.16861,832364.16
2/26/2025368.77371.87364.33366.72533,865366.72
2/25/2025361.65363.90355.70361.051,186,911361.05
2/24/2025367.71368.72360.24360.47849,802360.47
2/21/2025383.32383.32365.80366.92802,341366.92
2/20/2025385.27386.77380.87384.39641,040382.57
2/19/2025379.40387.44379.26386.07943,901384.24
2/18/2025374.69379.67371.81379.13838,761377.33
2/14/2025370.72373.87368.87373.78802,018372.01
2/13/2025364.20370.72362.89369.32521,079367.57
2/12/2025366.03368.61363.79364.55634,025362.82
2/11/2025372.44373.33369.00372.55580,074370.79
2/10/2025374.00376.87369.28373.90925,303372.13
2/07/2025370.82373.52369.34371.861,027,517370.10
2/06/2025372.36373.92366.07369.15750,203367.40
2/05/2025365.54371.03362.00369.911,232,589368.16
2/04/2025361.00368.60359.92363.512,255,152361.79
2/03/2025348.59352.20344.11348.211,270,363346.56
1/31/2025360.50361.70356.05356.25671,369354.56
1/30/2025357.06363.05356.88359.68915,995357.98
1/29/2025351.57358.06351.43354.02861,100352.34
1/28/2025347.81352.00345.33350.27876,170348.61
1/27/2025360.00360.00345.03348.841,396,987347.19
1/24/2025370.20374.31366.44367.62614,755365.88
1/23/2025365.86369.48364.28368.911,046,563367.16
1/22/2025367.08368.68363.81366.001,061,673364.27
1/21/2025367.92369.68365.64367.171,038,882365.43
1/17/2025369.20370.20364.51366.34816,201364.61
1/16/2025361.57368.18361.55366.33577,495364.60
1/15/2025368.32369.86360.58360.80753,307359.09
1/14/2025364.64366.30361.61364.25582,896362.52
1/13/2025353.02361.30351.92361.07595,802359.36
1/10/2025357.01357.96353.96354.88688,530353.20
1/08/2025359.09360.40354.83359.75437,819358.05
1/07/2025358.31362.50358.07359.98568,110358.28
1/06/2025356.03360.84355.56358.04587,015356.35