Cummins (NY: CMI )

220.99 USD -3.09 (-1.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 222.21 222.86 214.29 220.99 1,083,252 -3.09(-1.38%)
Jan 27, 2022 227.75 230.10 222.26 224.08 794,030 -1.77(-0.78%)
Jan 26, 2022 228.16 232.95 224.71 225.85 1,564,659 -0.81(-0.36%)
Jan 25, 2022 221.20 228.83 215.24 226.66 1,347,817 +2.66(+1.19%)
Jan 24, 2022 219.89 224.97 216.93 224.00 1,583,984 +0.64(+0.29%)
Jan 21, 2022 226.84 227.50 222.75 223.36 983,769 -3.36(-1.48%)
Jan 20, 2022 231.28 232.50 225.94 226.72 1,156,529 -4.38(-1.90%)
Jan 19, 2022 236.89 237.01 230.31 231.10 1,253,056 -4.90(-2.08%)
Jan 18, 2022 235.79 237.15 232.55 236.00 1,176,032 -1.54(-0.65%)
Jan 14, 2022 237.54 0 +1.56(+0.66%)
Jan 13, 2022 232.20 238.05 232.20 235.98 782,071 +4.32(+1.86%)
Jan 12, 2022 232.52 233.84 230.08 231.66 762,338 -0.73(-0.31%)
Jan 11, 2022 232.00 233.21 228.51 232.39 1,025,999 +1.01(+0.44%)
Jan 10, 2022 235.51 236.40 229.40 231.38 1,040,329 -2.97(-1.27%)
Jan 07, 2022 230.00 234.99 229.49 234.35 1,311,924 +4.16(+1.81%)
Jan 06, 2022 229.04 233.00 227.76 230.19 1,062,019 +3.24(+1.43%)
Jan 05, 2022 228.25 232.32 226.92 226.95 1,494,989 -0.96(-0.42%)
Jan 04, 2022 221.53 228.64 220.76 227.91 1,020,655 +8.38(+3.82%)
Jan 03, 2022 218.71 220.78 218.27 219.53 864,034 +1.39(+0.64%)
Dec 31, 2021 217.02 219.12 217.02 218.14 668,127 +0.30(+0.14%)
Dec 30, 2021 219.32 220.57 217.66 217.84 444,233 -0.88(-0.40%)
Dec 29, 2021 217.45 219.68 217.00 218.72 559,495 +1.19(+0.55%)
Dec 28, 2021 215.48 218.85 215.48 217.53 539,418 +1.32(+0.61%)
Dec 27, 2021 213.41 216.32 213.18 216.21 480,708 +2.24(+1.05%)
Dec 23, 2021 212.37 214.57 211.29 213.97 649,072 +3.05(+1.45%)
Dec 22, 2021 212.19 212.59 210.43 210.92 755,242 -0.84(-0.40%)
Dec 21, 2021 208.62 212.78 208.21 211.76 1,038,058 +4.77(+2.30%)
Dec 20, 2021 208.32 209.09 203.38 206.99 1,318,314 -4.04(-1.91%)
Dec 17, 2021 217.41 217.41 210.16 211.03 2,441,615 -7.26(-3.33%)
Dec 16, 2021 220.00 220.76 217.24 218.29 945,482 -0.31(-0.14%)
Dec 15, 2021 218.97 219.59 217.10 218.60 988,041 +2.02(+0.93%)
Dec 14, 2021 215.36 219.06 215.00 216.58 975,688 +0.46(+0.21%)
Dec 13, 2021 217.19 217.96 215.03 216.12 1,008,567 -1.98(-0.91%)
Dec 10, 2021 221.18 221.50 217.48 218.10 756,694 -1.48(-0.67%)
Dec 09, 2021 219.39 220.42 217.41 219.58 859,404 -1.23(-0.56%)
Dec 08, 2021 220.00 221.45 219.15 220.81 651,054 +1.04(+0.47%)
Dec 07, 2021 220.94 222.39 219.44 219.77 768,179 +0.50(+0.23%)
Dec 06, 2021 218.77 222.57 217.22 219.27 1,187,022 +2.24(+1.03%)
Dec 03, 2021 216.81 219.53 215.40 217.03 1,231,078 +1.14(+0.53%)
Dec 02, 2021 210.38 216.95 209.12 215.89 1,589,110 +6.77(+3.24%)
Dec 01, 2021 213.27 215.90 209.09 209.12 1,447,227 -0.63(-0.30%)
Nov 30, 2021 215.51 216.42 209.09 209.75 2,436,323 -7.52(-3.46%)
Nov 29, 2021 221.00 221.00 216.19 217.27 1,114,346 -2.41(-1.10%)
Nov 26, 2021 220.00 221.00 216.73 219.68 696,395 -6.18(-2.74%)
Nov 24, 2021 227.62 228.95 225.13 225.86 1,143,830 -1.98(-0.87%)
Nov 23, 2021 228.71 229.80 225.94 227.84 1,249,307 -0.14(-0.06%)
Nov 22, 2021 224.84 230.73 222.34 227.98 1,327,032 +4.09(+1.83%)
Nov 19, 2021 227.34 227.48 223.82 223.89 1,412,867 -4.21(-1.85%)
Nov 18, 2021 231.06 228.63 227.87 228.10 914,238 -3.79(-1.63%)
Nov 17, 2021 235.68 235.68 230.27 231.89 1,196,418 -3.53(-1.50%)
Nov 16, 2021 236.75 238.59 235.28 235.42 927,307 -0.61(-0.26%)
Nov 15, 2021 237.00 237.69 234.43 236.03 546,552 -0.31(-0.13%)
Nov 12, 2021 236.83 237.52 234.04 236.34 754,323 +0.04(+0.02%)
Nov 11, 2021 238.00 238.61 233.77 236.30 656,194 -1.41(-0.59%)
Nov 10, 2021 235.85 237.71 921,590 +1.51(+0.64%)
Nov 09, 2021 237.66 238.84 233.74 236.20 882,359 -1.86(-0.78%)
Nov 08, 2021 238.00 239.80 235.90 238.06 619,251 +0.99(+0.42%)
Nov 05, 2021 236.05 238.57 235.14 237.07 683,289 +1.91(+0.81%)
Nov 04, 2021 235.87 238.18 234.53 235.16 739,469 -0.32(-0.14%)
Nov 03, 2021 239.51 240.34 233.50 235.48 1,236,514 -6.80(-2.81%)
Nov 02, 2021 245.73 245.73 238.56 242.28 1,115,590 -3.05(-1.24%)
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.