Cummins Inc. (CMI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 01 Jul 2024 | 258.30 | 258.30 | 254.00 | 254.00 | 254.00 | - |
| 28 Jun 2024 | 262.40 | 262.40 | 256.10 | 256.10 | 256.10 | - |
| 27 Jun 2024 | 263.00 | 263.80 | 263.00 | 263.80 | 263.80 | - |
| 26 Jun 2024 | 265.20 | 265.20 | 262.90 | 262.90 | 262.90 | - |
| 25 Jun 2024 | 265.00 | 265.00 | 262.60 | 262.60 | 262.60 | - |
| 24 Jun 2024 | 258.80 | 266.40 | 258.80 | 266.40 | 266.40 | - |
| 21 Jun 2024 | 260.50 | 260.50 | 259.30 | 259.30 | 259.30 | - |
| 20 Jun 2024 | 255.90 | 259.30 | 255.90 | 259.30 | 259.30 | 37 |
| 19 Jun 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 18 Jun 2024 | 251.80 | 254.60 | 251.80 | 254.60 | 254.60 | - |
| 17 Jun 2024 | 249.00 | 250.30 | 249.00 | 250.30 | 250.30 | - |
| 14 Jun 2024 | 251.90 | 251.90 | 245.70 | 245.70 | 245.70 | - |
| 13 Jun 2024 | 251.20 | 251.20 | 249.90 | 249.90 | 249.90 | - |
| 12 Jun 2024 | 253.30 | 253.30 | 251.70 | 251.70 | 251.70 | - |
| 11 Jun 2024 | 253.50 | 253.50 | 253.30 | 253.30 | 253.30 | - |
| 10 Jun 2024 | 252.40 | 255.20 | 252.40 | 255.20 | 255.20 | - |
| 07 Jun 2024 | 252.00 | 252.90 | 252.00 | 252.90 | 252.90 | - |
| 06 Jun 2024 | 256.60 | 256.60 | 254.00 | 254.00 | 254.00 | - |
| 05 Jun 2024 | 251.60 | 256.30 | 251.60 | 256.30 | 256.30 | - |
| 04 Jun 2024 | 252.20 | 252.20 | 252.10 | 252.10 | 252.10 | - |
| 03 Jun 2024 | 260.20 | 260.20 | 253.70 | 253.70 | 253.70 | - |
| 31 May 2024 | 258.00 | 258.00 | 254.20 | 254.20 | 254.20 | - |
| 30 May 2024 | 252.00 | 255.30 | 252.00 | 255.30 | 255.30 | - |
| 29 May 2024 | 256.10 | 256.10 | 253.60 | 253.60 | 253.60 | - |
| 28 May 2024 | 262.10 | 262.10 | 259.20 | 259.20 | 259.20 | - |
| 27 May 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - |
| 24 May 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 23 May 2024 | 263.90 | 263.90 | 263.10 | 263.10 | 263.10 | - |
| 23 May 2024 | 1.68 Dividend | |||||
| 22 May 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 263.42 | - |
| 21 May 2024 | 262.00 | 263.30 | 262.00 | 263.30 | 261.63 | - |
| 20 May 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 260.84 | - |
| 17 May 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.35 | - |
| 16 May 2024 | 268.80 | 268.80 | 266.20 | 266.20 | 264.51 | - |
| 15 May 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 270.97 | - |
| 14 May 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 271.17 | - |
| 13 May 2024 | 277.50 | 277.50 | 276.20 | 276.20 | 274.45 | - |
| 10 May 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 273.16 | - |
| 09 May 2024 | 269.20 | 271.50 | 269.20 | 271.50 | 269.78 | - |
| 08 May 2024 | 267.50 | 268.70 | 267.50 | 268.70 | 267.00 | - |
| 07 May 2024 | 263.60 | 268.00 | 263.60 | 268.00 | 266.30 | - |
| 06 May 2024 | 261.20 | 263.70 | 261.20 | 263.70 | 262.03 | - |
| 03 May 2024 | 256.90 | 257.70 | 256.90 | 257.70 | 256.07 | - |
| 02 May 2024 | 264.90 | 264.90 | 260.10 | 260.10 | 258.45 | - |
| 30 Apr 2024 | 274.50 | 274.50 | 266.70 | 266.70 | 265.01 | - |
| 29 Apr 2024 | 272.30 | 273.10 | 272.30 | 273.10 | 271.37 | - |
| 26 Apr 2024 | 272.30 | 272.60 | 272.30 | 272.60 | 270.87 | - |
| 25 Apr 2024 | 272.30 | 272.30 | 270.20 | 270.20 | 268.49 | - |
| 24 Apr 2024 | 273.90 | 273.90 | 273.30 | 273.30 | 271.57 | - |
| 23 Apr 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 271.27 | - |
| 22 Apr 2024 | 270.80 | 271.00 | 270.80 | 271.00 | 269.28 | - |
| 19 Apr 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 273.46 | - |
| 18 Apr 2024 | 273.50 | 275.20 | 273.50 | 275.20 | 273.46 | - |
| 17 Apr 2024 | 273.10 | 273.40 | 273.10 | 273.40 | 271.67 | - |
| 16 Apr 2024 | 278.20 | 278.20 | 276.10 | 276.10 | 274.35 | - |
| 15 Apr 2024 | 281.40 | 281.40 | 281.10 | 281.10 | 279.32 | - |
| 12 Apr 2024 | 283.90 | 283.90 | 282.40 | 282.40 | 280.61 | - |
| 11 Apr 2024 | 281.80 | 281.80 | 280.70 | 280.70 | 278.92 | - |
| 10 Apr 2024 | 278.50 | 279.80 | 278.50 | 279.80 | 278.03 | - |
| 09 Apr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 274.85 | - |
| 08 Apr 2024 | 276.70 | 277.20 | 276.70 | 277.20 | 275.44 | - |
| 05 Apr 2024 | 272.50 | 276.60 | 272.50 | 276.60 | 274.85 | - |
| 04 Apr 2024 | 272.80 | 274.80 | 272.80 | 274.80 | 273.06 | - |
| 03 Apr 2024 | 274.40 | 274.40 | 270.40 | 270.40 | 268.69 | - |
| 02 Apr 2024 | 274.80 | 274.80 | 273.70 | 273.70 | 271.97 | - |
| 28 Mar 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 270.77 | - |
| 27 Mar 2024 | 266.80 | 270.50 | 266.80 | 270.50 | 268.79 | - |
| 26 Mar 2024 | 264.40 | 268.50 | 264.40 | 268.50 | 266.80 | - |
| 25 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 265.21 | - |
| 22 Mar 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 269.88 | - |
| 21 Mar 2024 | 263.50 | 273.40 | 263.50 | 273.40 | 271.67 | - |
| 20 Mar 2024 | 258.00 | 261.60 | 258.00 | 261.60 | 259.94 | - |
| 19 Mar 2024 | 263.20 | 263.20 | 259.50 | 259.50 | 257.86 | - |
| 18 Mar 2024 | 251.80 | 261.80 | 251.80 | 261.80 | 260.14 | - |
| 15 Mar 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 247.72 | - |
| 14 Mar 2024 | 243.50 | 243.70 | 243.50 | 243.70 | 242.16 | - |
| 13 Mar 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 244.84 | - |
| 12 Mar 2024 | 249.30 | 249.30 | 247.80 | 247.80 | 246.23 | - |
| 11 Mar 2024 | 245.80 | 246.40 | 245.80 | 246.40 | 244.84 | - |
| 08 Mar 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 246.53 | - |
| 07 Mar 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 242.06 | - |
| 06 Mar 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 249.11 | - |
| 05 Mar 2024 | 249.70 | 253.00 | 249.70 | 253.00 | 251.40 | - |
| 04 Mar 2024 | 248.60 | 250.40 | 248.60 | 250.40 | 248.81 | - |
| 01 Mar 2024 | 247.80 | 248.80 | 247.80 | 248.80 | 247.22 | - |
| 29 Feb 2024 | 250.40 | 250.40 | 250.00 | 250.00 | 248.42 | - |
| 28 Feb 2024 | 248.40 | 249.90 | 248.40 | 249.90 | 248.32 | - |
| 27 Feb 2024 | 246.80 | 247.30 | 246.80 | 247.30 | 245.73 | - |
| 26 Feb 2024 | 243.30 | 245.10 | 243.30 | 245.10 | 243.55 | - |
| 23 Feb 2024 | 242.90 | 242.90 | 242.80 | 242.80 | 241.26 | - |
| 22 Feb 2024 | 243.60 | 243.60 | 241.30 | 241.30 | 239.77 | - |
| 22 Feb 2024 | 1.68 Dividend | |||||
| 21 Feb 2024 | 242.00 | 245.30 | 242.00 | 245.30 | 242.08 | - |
| 20 Feb 2024 | 247.90 | 247.90 | 244.10 | 244.10 | 240.89 | - |
| 19 Feb 2024 | 247.20 | 248.60 | 247.20 | 248.60 | 245.33 | - |
| 16 Feb 2024 | 246.70 | 249.30 | 246.70 | 249.30 | 246.02 | - |
| 15 Feb 2024 | 243.10 | 244.30 | 243.10 | 244.30 | 241.09 | - |
| 14 Feb 2024 | 237.90 | 242.00 | 237.90 | 242.00 | 238.82 | - |
| 13 Feb 2024 | 238.40 | 238.40 | 236.40 | 236.40 | 233.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.