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

Cummins (NY:CMI)

398.44 -3.48 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 399.05 401.73 395.29 398.44 593,471 -3.48(-0.87%)
Aug 28, 2025 402.93 403.40 400.05 401.92 453,729 +0.52(+0.13%)
Aug 27, 2025 396.50 402.83 396.50 401.40 533,067 +2.94(+0.74%)
Aug 26, 2025 395.66 399.28 395.02 398.46 973,490 +2.36(+0.60%)
Aug 25, 2025 401.20 403.41 395.77 396.10 542,617 -6.20(-1.54%)
Aug 22, 2025 395.25 405.87 394.31 402.30 775,241 +8.10(+2.05%)
Aug 21, 2025 394.00 396.73 391.38 394.20 736,530 -2.15(-0.54%)
Aug 20, 2025 400.50 403.07 396.00 396.35 848,099 -5.86(-1.46%)
Aug 19, 2025 403.41 407.86 400.66 402.21 618,256 +0.26(+0.06%)
Aug 18, 2025 398.19 402.55 397.25 401.95 485,763 +2.53(+0.63%)
Aug 15, 2025 404.95 405.08 397.51 399.42 701,356 -5.38(-1.33%)
Aug 14, 2025 406.80 406.80 398.66 404.80 1,184,218 -2.00(-0.49%)
Aug 13, 2025 399.40 408.38 395.83 406.80 983,649 +7.74(+1.94%)
Aug 12, 2025 389.76 399.09 388.36 399.06 774,637 +10.75(+2.77%)
Aug 11, 2025 392.00 392.93 386.30 388.31 839,861 +1.28(+0.33%)
Aug 08, 2025 385.89 391.56 383.90 387.03 932,762 +2.42(+0.63%)
Aug 07, 2025 385.94 387.52 379.41 384.61 1,275,352 +2.93(+0.77%)
Aug 06, 2025 375.90 382.54 372.00 381.68 1,392,925 +8.45(+2.26%)
Aug 05, 2025 375.00 387.87 364.14 373.23 1,898,935 +11.64(+3.22%)
Aug 04, 2025 358.01 362.34 356.92 361.59 949,574 +5.75(+1.62%)
Aug 01, 2025 360.63 361.49 354.68 355.84 882,047 -11.78(-3.20%)
Jul 31, 2025 364.90 370.51 364.90 367.62 762,687 +2.12(+0.58%)
Jul 30, 2025 367.46 370.36 363.39 365.50 916,706 -0.84(-0.23%)
Jul 29, 2025 370.70 370.94 362.42 366.34 1,027,030 -4.36(-1.18%)
Jul 28, 2025 369.66 371.46 366.07 370.70 805,922 +1.18(+0.32%)
Jul 25, 2025 367.34 369.99 362.82 369.52 697,925 +4.25(+1.16%)
Jul 24, 2025 360.00 366.42 356.05 365.27 1,124,648 +3.29(+0.91%)
Jul 23, 2025 359.75 363.50 358.15 361.98 1,099,130 +4.73(+1.32%)
Jul 22, 2025 345.00 358.25 344.02 357.25 1,453,378 +12.63(+3.66%)
Jul 21, 2025 352.17 354.36 344.53 344.62 1,087,417 -5.78(-1.65%)
Jul 18, 2025 349.07 350.71 345.79 350.40 915,556 +2.23(+0.64%)
Jul 17, 2025 344.67 349.18 344.18 348.17 1,130,599 +2.60(+0.75%)
Jul 16, 2025 342.42 347.68 340.39 345.57 977,287 +3.63(+1.06%)
Jul 15, 2025 341.88 342.97 339.74 341.94 1,177,788 +1.72(+0.51%)
Jul 14, 2025 337.18 340.58 335.48 340.22 653,923 +1.40(+0.41%)
Jul 11, 2025 338.26 341.06 334.70 338.82 632,090 -1.21(-0.36%)
Jul 10, 2025 335.86 344.30 334.70 340.03 985,571 +5.43(+1.62%)
Jul 09, 2025 333.12 335.45 329.42 334.60 987,904 +3.85(+1.16%)
Jul 08, 2025 329.53 332.62 328.02 330.75 891,205 +2.90(+0.88%)
Jul 07, 2025 330.63 332.71 325.25 327.85 747,239 -3.98(-1.20%)
Jul 03, 2025 335.14 335.94 330.44 331.83 549,623 -1.61(-0.48%)
Jul 02, 2025 331.10 333.92 328.00 333.44 755,651 +3.82(+1.16%)
Jul 01, 2025 326.48 332.92 325.00 329.62 912,149 +2.12(+0.65%)
Jun 30, 2025 325.53 329.14 322.45 327.50 878,903 +1.78(+0.55%)
Jun 27, 2025 325.14 328.75 324.03 325.72 911,111 +1.52(+0.47%)
Jun 26, 2025 321.06 325.20 319.37 324.20 1,003,982 +5.45(+1.71%)
Jun 25, 2025 324.06 325.00 317.74 318.75 742,855 -5.10(-1.57%)
Jun 24, 2025 320.02 324.65 317.76 323.85 669,085 +7.51(+2.37%)
Jun 23, 2025 314.09 316.68 307.90 316.34 587,757 +2.08(+0.66%)
Jun 20, 2025 317.27 317.92 313.99 314.26 1,222,167 -0.73(-0.23%)
Jun 18, 2025 314.19 319.29 313.82 314.99 701,793 +0.19(+0.06%)
Jun 17, 2025 319.70 320.06 314.29 314.80 619,661 -7.51(-2.33%)
Jun 16, 2025 322.40 325.35 320.60 322.31 547,282 +2.78(+0.87%)
Jun 13, 2025 321.74 324.64 317.95 319.53 554,120 -5.21(-1.60%)
Jun 12, 2025 321.42 324.74 319.25 324.74 503,180 +1.16(+0.36%)
Jun 11, 2025 327.91 327.91 322.70 323.58 543,610 -3.41(-1.04%)
Jun 10, 2025 327.71 328.38 324.31 326.99 367,775 +1.31(+0.40%)
Jun 09, 2025 328.26 328.57 325.05 325.68 546,950 -0.89(-0.27%)
Jun 06, 2025 326.80 327.52 324.28 326.57 523,667 +3.45(+1.07%)
Jun 05, 2025 323.78 325.44 321.23 323.12 550,967 +0.29(+0.09%)
Jun 04, 2025 325.44 326.95 322.76 322.83 533,177 -1.64(-0.51%)
Jun 03, 2025 317.80 325.85 316.32 324.47 875,806 +7.23(+2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.