Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cummins
(NY:
CMI
)
287.01
+1.05 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
284.03
287.21
283.78
285.33
663,228
+1.04(+0.37%)
May 21, 2024
283.00
284.93
281.80
284.29
818,325
+1.11(+0.39%)
May 20, 2024
284.73
285.28
282.75
283.17
644,756
-0.71(-0.25%)
May 17, 2024
286.90
287.11
281.06
283.89
1,066,588
-2.28(-0.80%)
May 16, 2024
289.07
292.18
284.72
286.17
1,216,588
-4.26(-1.47%)
May 15, 2024
295.07
295.13
289.98
290.43
836,336
-3.02(-1.03%)
May 14, 2024
291.56
294.25
291.46
293.45
837,799
+3.71(+1.28%)
May 13, 2024
297.06
298.46
289.48
289.74
937,161
-7.12(-2.40%)
May 10, 2024
294.69
297.06
293.27
296.86
759,997
+4.01(+1.37%)
May 09, 2024
287.48
293.16
287.48
292.86
706,564
+5.49(+1.91%)
May 08, 2024
283.61
287.54
282.90
287.37
761,245
+2.14(+0.75%)
May 07, 2024
283.22
287.51
282.68
285.23
705,526
+3.30(+1.17%)
May 06, 2024
282.56
285.26
281.39
281.93
730,320
+2.83(+1.02%)
May 03, 2024
280.17
280.17
274.19
279.10
1,065,164
+0.45(+0.16%)
May 02, 2024
278.36
283.30
272.32
278.65
1,550,735
-3.56(-1.26%)
May 01, 2024
281.23
288.15
280.46
282.21
1,254,856
+1.37(+0.49%)
Apr 30, 2024
288.46
289.05
280.80
280.84
1,219,367
-11.09(-3.80%)
Apr 29, 2024
290.65
292.68
289.78
291.93
506,357
+2.50(+0.86%)
Apr 26, 2024
289.10
290.76
288.91
289.44
483,043
-0.47(-0.16%)
Apr 25, 2024
286.26
290.73
284.22
289.90
769,522
-0.73(-0.25%)
Apr 24, 2024
291.36
293.71
288.61
290.63
765,148
-0.36(-0.12%)
Apr 23, 2024
289.69
293.25
289.50
290.99
787,222
+2.29(+0.79%)
Apr 22, 2024
286.29
291.25
284.42
288.70
1,033,253
+2.82(+0.99%)
Apr 19, 2024
290.26
291.72
283.25
285.88
2,582,065
-3.84(-1.32%)
Apr 18, 2024
291.42
292.27
288.00
289.71
768,971
+0.06(+0.02%)
Apr 17, 2024
295.05
295.05
287.56
289.65
762,148
-3.20(-1.09%)
Apr 16, 2024
292.58
293.64
290.07
292.86
676,137
-1.19(-0.41%)
Apr 15, 2024
297.52
300.06
293.39
294.05
803,767
-2.83(-0.95%)
Apr 12, 2024
300.03
302.16
295.67
296.88
871,552
-4.20(-1.40%)
Apr 11, 2024
300.88
302.46
297.60
301.09
634,884
+0.56(+0.19%)
Apr 10, 2024
297.25
300.99
295.02
300.53
924,570
+0.27(+0.09%)
Apr 09, 2024
299.55
300.73
295.27
300.26
868,723
+1.67(+0.56%)
Apr 08, 2024
299.86
302.42
297.59
298.59
937,552
-0.32(-0.11%)
Apr 05, 2024
294.34
299.74
293.10
298.91
1,008,528
+5.89(+2.01%)
Apr 04, 2024
295.26
299.23
292.78
293.02
1,262,376
+0.08(+0.03%)
Apr 03, 2024
292.78
293.08
288.87
292.94
1,351,797
-1.19(-0.41%)
Apr 02, 2024
291.31
295.18
290.75
294.14
1,037,015
+1.33(+0.45%)
Apr 01, 2024
292.57
293.37
290.64
292.81
608,240
-0.12(-0.04%)
Mar 28, 2024
293.27
294.93
291.19
292.93
1,113,803
-0.04(-0.01%)
Mar 27, 2024
291.53
293.50
290.35
292.96
891,945
+2.85(+0.98%)
Mar 26, 2024
286.25
290.37
285.67
290.11
1,009,780
+4.04(+1.41%)
Mar 25, 2024
288.98
289.66
285.67
286.08
1,562,887
-2.56(-0.89%)
Mar 22, 2024
289.31
291.91
288.50
288.64
5,261,602
-1.05(-0.36%)
Mar 21, 2024
286.31
295.37
285.94
289.69
10,170,715
+4.25(+1.49%)
Mar 20, 2024
279.08
286.28
277.26
285.45
10,542,577
+6.08(+2.18%)
Mar 19, 2024
283.91
285.13
278.41
279.37
10,474,803
-5.08(-1.79%)
Mar 18, 2024
275.11
286.25
273.39
284.44
8,235,296
+11.21(+4.10%)
Mar 15, 2024
264.22
273.23
263.79
273.23
4,623,524
+11.19(+4.27%)
Mar 14, 2024
261.97
265.80
259.35
262.04
6,426,558
-6.62(-2.46%)
Mar 13, 2024
269.03
272.60
265.76
268.66
9,822,845
+0.47(+0.17%)
Mar 12, 2024
270.74
271.04
266.80
268.19
12,875,777
-0.38(-0.14%)
Mar 11, 2024
269.03
269.89
263.87
268.57
18,450,374
+1.54(+0.58%)
Mar 08, 2024
265.77
271.59
265.40
267.03
11,291,459
+2.38(+0.90%)
Mar 07, 2024
271.49
275.30
263.06
264.65
12,027,898
-7.19(-2.64%)
Mar 06, 2024
269.78
273.70
268.72
271.84
7,311,361
+2.08(+0.77%)
Mar 05, 2024
269.05
273.79
269.05
269.76
5,912,104
+0.04(+0.01%)
Mar 04, 2024
269.29
272.45
268.57
269.72
3,792,191
+1.04(+0.39%)
Mar 01, 2024
269.41
271.14
266.12
268.68
1,824,641
+1.64(+0.61%)
Feb 29, 2024
269.50
270.39
266.07
267.04
3,885,858
-1.74(-0.65%)
Feb 28, 2024
267.20
271.63
265.89
268.78
2,739,036
+1.81(+0.68%)
Feb 27, 2024
265.32
267.43
264.44
266.97
4,519,034
+2.32(+0.88%)
Feb 26, 2024
262.45
265.23
260.41
264.65
1,523,017
+2.23(+0.85%)
Feb 23, 2024
261.40
262.76
258.09
262.43
2,274,658
+1.08(+0.41%)
Feb 22, 2024
260.97
261.91
257.54
261.34
1,753,875
+1.36(+0.52%)
Feb 21, 2024
259.16
263.04
258.57
259.98
3,269,475
+1.33(+0.52%)
Feb 20, 2024
260.80
263.38
258.51
258.65
1,883,845
-4.58(-1.74%)
Feb 16, 2024
262.00
266.41
261.09
263.23
2,056,138
+0.67(+0.26%)
Feb 15, 2024
257.70
263.96
256.78
262.56
3,651,800
+5.27(+2.05%)
Feb 14, 2024
255.35
258.83
254.94
257.29
4,662,958
+5.90(+2.35%)
Feb 13, 2024
251.40
251.55
247.84
251.40
1,024,883
-2.32(-0.92%)
Feb 12, 2024
248.93
254.54
248.52
253.72
1,017,356
+5.01(+2.01%)
Feb 09, 2024
246.53
248.84
245.70
248.71
585,812
+1.84(+0.74%)
Feb 08, 2024
244.97
248.32
244.51
246.87
650,708
+1.79(+0.73%)
Feb 07, 2024
249.81
249.81
244.21
245.08
1,309,337
-3.39(-1.36%)
Feb 06, 2024
239.28
248.50
233.12
248.47
2,153,908
+10.30(+4.33%)
Feb 05, 2024
240.54
241.23
237.06
238.17
1,192,838
-3.50(-1.45%)
Feb 02, 2024
238.44
243.01
237.20
241.66
650,238
+1.66(+0.69%)
Feb 01, 2024
237.22
240.12
235.06
240.01
535,850
+3.62(+1.53%)
Jan 31, 2024
239.81
239.94
235.94
236.38
621,779
-3.46(-1.44%)
Jan 30, 2024
237.08
240.12
236.09
239.84
600,598
+1.92(+0.81%)
Jan 29, 2024
237.26
238.25
235.47
237.92
517,732
+0.23(+0.10%)
Jan 26, 2024
236.16
239.97
236.16
237.69
655,179
+1.76(+0.75%)
Jan 25, 2024
235.59
237.32
233.30
235.94
595,218
+3.01(+1.29%)
Jan 24, 2024
235.28
235.28
231.63
232.92
1,162,147
-0.40(-0.17%)
Jan 23, 2024
232.64
235.85
231.19
233.32
868,919
+2.29(+0.99%)
Jan 22, 2024
226.70
231.70
226.70
231.03
893,923
+4.61(+2.04%)
Jan 19, 2024
227.94
228.20
223.76
226.41
2,496,652
-3.93(-1.71%)
Jan 18, 2024
229.94
231.30
227.34
230.34
983,701
+0.11(+0.05%)
Jan 17, 2024
229.66
231.00
227.37
230.24
890,171
-1.67(-0.72%)
Jan 16, 2024
232.81
233.24
230.50
231.91
715,154
-2.35(-1.00%)
Jan 12, 2024
237.05
237.07
233.29
234.26
527,262
-0.41(-0.17%)
Jan 11, 2024
236.78
237.83
232.30
234.66
723,498
-1.64(-0.69%)
Jan 10, 2024
236.75
237.36
235.40
236.30
510,069
-0.19(-0.08%)
Jan 09, 2024
236.53
236.88
233.40
236.49
609,380
-1.74(-0.73%)
Jan 08, 2024
236.11
238.46
233.33
238.23
569,868
+2.97(+1.26%)
Jan 05, 2024
232.30
236.57
232.08
235.25
620,716
+2.25(+0.97%)
Jan 04, 2024
234.44
234.93
232.41
233.00
702,490
-1.82(-0.77%)
Jan 03, 2024
236.24
236.53
233.10
234.82
798,570
-3.42(-1.43%)
Jan 02, 2024
236.39
239.22
235.22
238.24
619,361
+1.59(+0.67%)
Dec 29, 2023
237.47
238.11
235.73
236.65
415,459
-1.00(-0.42%)
Dec 28, 2023
236.25
238.50
235.81
237.65
515,099
+0.73(+0.31%)
Dec 27, 2023
237.11
237.11
234.72
236.91
579,741
+0.35(+0.15%)
Dec 26, 2023
234.51
237.66
232.97
236.57
527,482
+2.47(+1.05%)
Dec 22, 2023
230.89
235.94
229.90
234.10
952,199
-6.92(-2.87%)
Dec 21, 2023
239.70
241.35
238.52
241.02
463,681
+3.43(+1.44%)
Dec 20, 2023
241.14
242.54
237.40
237.60
618,398
-3.94(-1.63%)
Dec 19, 2023
240.16
241.94
239.88
241.54
578,293
+2.14(+0.90%)
Dec 18, 2023
239.46
240.17
236.39
239.39
740,677
+0.81(+0.34%)
Dec 15, 2023
240.94
243.84
238.23
238.58
1,806,222
-6.66(-2.71%)
Dec 14, 2023
238.09
245.38
238.09
245.24
1,004,340
+8.81(+3.73%)
Dec 13, 2023
231.65
236.84
229.54
236.43
907,860
+4.62(+1.99%)
Dec 12, 2023
232.42
232.53
230.38
231.81
521,410
-0.64(-0.28%)
Dec 11, 2023
228.82
232.57
227.35
232.45
852,649
+4.68(+2.06%)
Dec 08, 2023
228.49
230.47
227.00
227.77
507,906
-0.15(-0.06%)
Dec 07, 2023
228.18
229.13
226.38
227.91
1,051,428
+0.09(+0.04%)
Dec 06, 2023
227.60
230.16
227.16
227.83
849,890
+1.95(+0.86%)
Dec 05, 2023
227.90
228.63
225.74
225.88
914,287
-2.48(-1.09%)
Dec 04, 2023
221.86
228.47
221.86
228.36
1,039,592
+4.81(+2.15%)
Dec 01, 2023
222.31
224.51
220.78
223.55
905,372
+2.12(+0.96%)
Nov 30, 2023
222.37
223.24
220.62
221.43
1,172,521
+0.21(+0.09%)
Nov 29, 2023
222.99
223.72
220.69
221.22
560,779
+0.20(+0.09%)
Nov 28, 2023
221.15
222.47
220.03
221.02
591,297
-0.65(-0.29%)
Nov 27, 2023
221.63
222.31
219.33
221.67
454,388
-1.07(-0.48%)
Nov 24, 2023
221.29
223.53
220.79
222.74
287,426
+0.97(+0.44%)
Nov 22, 2023
218.70
222.25
217.34
221.77
892,770
+2.36(+1.08%)
Nov 21, 2023
219.62
220.14
217.77
219.41
472,550
-0.35(-0.16%)
Nov 20, 2023
220.59
221.24
218.84
219.76
697,569
-1.31(-0.59%)
Nov 17, 2023
220.63
221.21
219.36
221.08
534,127
+2.04(+0.93%)
Nov 16, 2023
218.84
221.03
218.44
219.04
532,536
-0.32(-0.15%)
Nov 15, 2023
219.21
220.66
218.71
219.36
857,636
+0.75(+0.35%)
Nov 14, 2023
216.41
220.35
216.01
218.61
983,851
+5.44(+2.55%)
Nov 13, 2023
212.82
214.88
212.66
213.16
725,289
-1.56(-0.73%)
Nov 10, 2023
212.43
214.98
210.37
214.72
1,019,447
+3.51(+1.66%)
Nov 09, 2023
214.74
215.09
210.46
211.21
873,137
-2.01(-0.94%)
Nov 08, 2023
215.51
215.73
213.07
213.22
805,121
-2.11(-0.98%)
Nov 07, 2023
214.61
216.55
212.81
215.33
852,130
-0.35(-0.16%)
Nov 06, 2023
222.03
222.85
215.63
215.69
899,513
-5.76(-2.60%)
Nov 03, 2023
215.92
223.07
215.80
221.45
1,191,242
+7.78(+3.64%)
Nov 02, 2023
219.36
220.66
208.63
213.66
1,644,797
-0.11(-0.05%)
Nov 01, 2023
212.90
214.43
210.92
213.77
1,396,812
+1.72(+0.81%)
Oct 31, 2023
211.70
213.14
210.11
212.06
1,222,785
-1.33(-0.63%)
Oct 30, 2023
212.78
213.77
210.72
213.39
656,768
+2.37(+1.12%)
Oct 27, 2023
213.36
214.37
210.58
211.02
651,280
-2.80(-1.31%)
Oct 26, 2023
214.23
216.18
213.50
213.82
647,216
-0.47(-0.22%)
Oct 25, 2023
215.29
217.44
213.66
214.29
672,984
-0.61(-0.28%)
Oct 24, 2023
213.73
215.52
211.92
214.90
1,070,122
+2.84(+1.34%)
Oct 23, 2023
214.29
216.15
211.99
212.06
587,196
-2.83(-1.32%)
Oct 20, 2023
218.90
218.90
214.65
214.89
880,906
-2.46(-1.13%)
Oct 19, 2023
219.58
221.40
216.71
217.35
647,726
-2.17(-0.99%)
Oct 18, 2023
222.86
222.86
218.91
219.52
604,585
-4.79(-2.14%)
Oct 17, 2023
219.97
225.75
219.56
224.31
574,132
+0.54(+0.24%)
Oct 16, 2023
222.68
225.09
222.52
223.77
493,929
+0.52(+0.23%)
Oct 13, 2023
223.01
225.11
220.93
223.25
592,915
+0.18(+0.08%)
Oct 12, 2023
226.07
226.07
220.93
223.08
571,945
-2.46(-1.09%)
Oct 11, 2023
224.69
226.03
222.85
225.54
539,330
+0.83(+0.37%)
Oct 10, 2023
225.18
226.80
223.47
224.70
644,752
+1.09(+0.49%)
Oct 09, 2023
222.25
224.34
220.51
223.62
488,073
+0.46(+0.21%)
Oct 06, 2023
220.93
225.94
220.01
223.16
782,708
+2.16(+0.98%)
Oct 05, 2023
221.25
222.94
219.27
221.00
592,631
-2.20(-0.98%)
Oct 04, 2023
219.11
223.45
218.25
223.19
783,309
+3.69(+1.68%)
Oct 03, 2023
219.94
222.03
218.53
219.51
553,908
-1.62(-0.73%)
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
.