Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	228.08	228.50	222.81	223.98	832,179	-2.79(-1.23%)
Sep 28, 2023	224.23	229.24	223.85	226.77	672,799	+1.33(+0.59%)
Sep 27, 2023	226.29	227.22	224.30	225.44	565,927	+0.88(+0.39%)
Sep 26, 2023	224.77	227.25	224.04	224.56	626,705	-2.41(-1.06%)
Sep 25, 2023	224.91	227.68	226.51	226.97	495,876	+0.72(+0.32%)
Sep 22, 2023	224.69	227.69	224.55	226.25	586,585	+1.93(+0.86%)
Sep 21, 2023	227.40	227.40	224.25	224.32	652,684	-3.91(-1.71%)
Sep 20, 2023	231.24	234.55	228.02	228.23	901,715	-1.84(-0.80%)
Sep 19, 2023	233.25	234.69	229.85	230.08	1,235,838	-3.59(-1.54%)
Sep 18, 2023	230.57	233.87	229.96	233.66	1,150,938	+2.91(+1.26%)
Sep 15, 2023	232.60	232.60	229.65	230.75	1,209,300	-1.64(-0.70%)
Sep 14, 2023	230.54	233.43	230.04	232.39	1,219,042	+3.40(+1.49%)
Sep 13, 2023	230.40	232.33	227.01	228.99	1,393,283	-1.79(-0.78%)
Sep 12, 2023	228.34	232.19	228.17	230.78	540,230	+1.78(+0.78%)
Sep 11, 2023	231.81	232.19	228.82	229.00	645,891	-1.27(-0.55%)
Sep 08, 2023	227.87	231.46	227.14	230.26	763,188	+2.27(+1.00%)
Sep 07, 2023	229.50	230.99	226.66	227.99	818,315	-3.08(-1.33%)
Sep 06, 2023	226.61	232.02	226.45	231.07	879,580	+3.77(+1.66%)
Sep 05, 2023	231.86	231.86	227.25	227.29	843,106	-4.70(-2.03%)
Sep 01, 2023	227.22	232.44	227.22	232.00	825,585	+6.47(+2.87%)
Aug 31, 2023	227.82	228.29	225.09	225.53	1,109,345	-1.95(-0.86%)
Aug 30, 2023	225.93	227.94	225.57	227.48	791,672	+1.86(+0.83%)
Aug 29, 2023	227.65	229.07	219.94	225.62	1,144,490	-2.44(-1.07%)
Aug 28, 2023	228.92	230.14	227.02	228.06	651,794	+0.56(+0.25%)
Aug 25, 2023	227.53	228.86	224.36	227.50	627,055	+1.27(+0.56%)
Aug 24, 2023	226.35	229.58	225.84	226.22	613,500	-1.81(-0.80%)
Aug 23, 2023	228.21	230.35	227.46	228.04	558,468	-0.30(-0.13%)
Aug 22, 2023	228.20	229.27	227.31	228.34	433,043	+0.96(+0.42%)
Aug 21, 2023	227.90	228.74	225.87	227.38	553,335	-0.02(-0.01%)
Aug 18, 2023	224.82	230.26	224.17	227.40	633,105	+0.70(+0.31%)
Aug 17, 2023	226.92	228.79	226.21	226.69	500,198	+0.54(+0.24%)
Aug 16, 2023	225.98	229.09	225.98	226.15	725,050	-0.22(-0.10%)
Aug 15, 2023	229.65	229.65	225.75	226.37	844,959	-4.40(-1.91%)
Aug 14, 2023	231.67	232.36	230.34	230.77	406,897	-1.59(-0.68%)
Aug 11, 2023	230.71	233.49	229.74	232.36	644,163	+1.46(+0.63%)
Aug 10, 2023	232.32	234.31	229.37	230.90	668,111	-1.33(-0.57%)
Aug 09, 2023	231.44	234.54	231.09	232.23	698,423	+0.25(+0.11%)
Aug 08, 2023	227.76	232.83	226.21	231.98	628,778	+1.06(+0.46%)
Aug 07, 2023	230.58	233.04	229.74	230.92	664,966	+0.71(+0.31%)
Aug 04, 2023	236.53	237.99	229.09	230.21	1,325,917	-5.97(-2.53%)
Aug 03, 2023	230.82	241.76	230.82	236.18	2,105,811	-19.06(-7.47%)
Aug 02, 2023	256.78	258.12	254.22	255.23	1,219,122	-2.70(-1.05%)
Aug 01, 2023	253.82	258.21	253.82	257.93	860,478	+4.08(+1.61%)
Jul 31, 2023	252.38	253.98	252.11	253.85	557,028	+2.00(+0.79%)
Jul 28, 2023	253.68	253.68	249.91	251.86	805,184	+0.19(+0.07%)
Jul 27, 2023	250.51	253.11	247.62	251.67	824,620	+2.28(+0.91%)
Jul 26, 2023	249.61	251.69	247.67	249.39	671,683	-1.55(-0.62%)
Jul 25, 2023	249.03	251.42	248.21	250.94	646,167	-0.08(-0.03%)
Jul 24, 2023	252.17	253.62	250.68	251.02	988,889	-0.84(-0.33%)
Jul 21, 2023	253.80	254.05	250.83	251.86	2,840,758	-1.19(-0.47%)
Jul 20, 2023	252.73	253.07	250.36	253.04	703,817	+1.09(+0.43%)
Jul 19, 2023	250.06	252.75	249.37	251.95	662,774	-0.29(-0.12%)
Jul 18, 2023	248.76	252.62	248.32	252.25	628,051	+3.92(+1.58%)
Jul 17, 2023	245.20	248.71	243.23	248.32	768,496	+2.87(+1.17%)
Jul 14, 2023	247.42	248.40	243.14	245.45	543,862	-2.26(-0.91%)
Jul 13, 2023	250.17	250.87	247.13	247.71	857,763	-2.47(-0.99%)
Jul 12, 2023	252.73	253.39	249.40	250.18	825,931	+0.43(+0.17%)
Jul 11, 2023	247.56	250.84	247.48	249.75	1,184,583	+3.48(+1.41%)
Jul 10, 2023	239.55	246.75	239.51	246.27	1,519,213	+7.02(+2.93%)
Jul 07, 2023	234.68	241.58	234.68	239.25	836,692	+3.50(+1.49%)
Jul 06, 2023	234.73	236.35	233.37	235.75	599,788	-1.07(-0.45%)
Jul 05, 2023	239.44	240.30	236.63	236.82	882,883	-4.96(-2.05%)
Jul 03, 2023	238.87	242.59	238.11	241.78	639,428	+3.15(+1.32%)
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%)

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.

Cummins (NY: CMI )

Historical Prices

Sections

Services

Follow Us