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

Cummins (NY: CMI )

283.90 -1.43 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 182.00 184.28 177.29 178.02 910,959 -4.98(-2.72%)
Apr 28, 2022 184.50 185.15 181.16 182.99 972,472 -0.37(-0.20%)
Apr 27, 2022 179.28 185.49 179.17 183.36 985,484 +4.03(+2.25%)
Apr 26, 2022 183.35 186.24 179.20 179.33 995,732 -5.23(-2.83%)
Apr 25, 2022 186.31 186.31 180.07 184.56 1,504,417 -2.87(-1.53%)
Apr 22, 2022 192.75 193.47 187.11 187.44 908,939 -7.21(-3.70%)
Apr 21, 2022 194.96 197.24 193.94 194.64 1,032,196 +1.93(+1.00%)
Apr 20, 2022 191.48 193.60 190.88 192.71 939,444 +3.32(+1.75%)
Apr 19, 2022 185.73 190.01 185.73 189.39 1,248,648 +4.30(+2.32%)
Apr 18, 2022 184.09 186.91 184.09 185.09 622,319 +0.73(+0.39%)
Apr 14, 2022 183.60 185.38 182.48 184.37 1,058,181 +1.26(+0.69%)
Apr 13, 2022 180.43 183.84 180.23 183.11 901,611 +1.90(+1.05%)
Apr 12, 2022 181.73 185.58 180.82 181.21 1,075,502 -0.33(-0.18%)
Apr 11, 2022 183.19 186.63 181.36 181.53 1,189,908 -1.66(-0.90%)
Apr 08, 2022 184.12 186.13 181.92 183.19 1,338,305 -1.34(-0.72%)
Apr 07, 2022 185.95 186.11 182.93 184.53 937,261 -2.26(-1.21%)
Apr 06, 2022 186.35 187.10 183.61 186.78 1,297,808 -1.49(-0.79%)
Apr 05, 2022 189.91 191.04 186.12 188.27 1,255,023 -2.07(-1.09%)
Apr 04, 2022 188.31 190.87 182.54 190.34 2,036,675 +1.19(+0.63%)
Apr 01, 2022 194.65 194.88 186.69 189.16 1,431,080 -3.84(-1.99%)
Mar 31, 2022 196.10 197.16 192.89 193.00 1,181,761 -4.20(-2.13%)
Mar 30, 2022 199.59 199.59 195.84 197.19 761,002 -2.64(-1.32%)
Mar 29, 2022 196.86 200.43 196.61 199.84 754,126 +4.39(+2.24%)
Mar 28, 2022 196.51 196.51 192.62 195.45 683,286 -1.83(-0.93%)
Mar 25, 2022 196.88 197.78 195.32 197.28 592,782 +0.39(+0.20%)
Mar 24, 2022 196.87 199.33 195.25 196.88 854,684 +1.14(+0.58%)
Mar 23, 2022 195.30 198.07 194.37 195.74 1,127,378 -1.54(-0.78%)
Mar 22, 2022 195.89 198.57 195.46 197.29 1,195,880 +3.31(+1.71%)
Mar 21, 2022 193.47 197.00 192.37 193.97 1,033,014 -0.56(-0.29%)
Mar 18, 2022 190.51 194.85 187.51 194.54 3,670,425 +1.26(+0.65%)
Mar 17, 2022 190.31 194.31 190.17 193.28 778,549 +0.14(+0.07%)
Mar 16, 2022 187.78 193.33 186.70 193.14 1,396,731 +6.39(+3.42%)
Mar 15, 2022 187.47 188.74 184.83 186.75 999,406 +0.66(+0.35%)
Mar 14, 2022 185.74 189.31 184.64 186.09 1,183,923 +2.33(+1.27%)
Mar 11, 2022 187.07 187.75 183.53 183.76 1,260,794 -1.80(-0.97%)
Mar 10, 2022 184.19 185.55 1,071,227 -1.17(-0.62%)
Mar 09, 2022 185.07 189.01 184.87 186.72 1,496,298 +5.11(+2.81%)
Mar 08, 2022 180.16 189.14 178.42 181.61 1,782,041 +3.21(+1.80%)
Mar 07, 2022 189.61 190.22 178.31 178.40 2,855,508 -11.71(-6.16%)
Mar 04, 2022 192.10 193.76 187.48 190.11 1,945,095 -6.54(-3.33%)
Mar 03, 2022 195.94 199.57 193.73 196.65 1,344,001 +1.80(+0.92%)
Mar 02, 2022 186.33 196.90 186.12 194.85 2,363,236 +10.36(+5.62%)
Mar 01, 2022 191.65 192.89 180.68 184.49 2,351,938 -7.57(-3.94%)
Feb 28, 2022 189.22 193.96 188.87 192.06 2,079,100 +0.25(+0.13%)
Feb 25, 2022 191.87 194.46 190.60 191.81 1,642,534 +0.55(+0.29%)
Feb 24, 2022 190.15 191.95 186.43 191.26 1,614,562 -2.41(-1.24%)
Feb 23, 2022 201.84 202.56 192.89 193.67 1,973,526 -7.77(-3.86%)
Feb 22, 2022 207.68 207.68 200.86 201.44 1,654,287 -3.73(-1.82%)
Feb 18, 2022 205.17 0 -0.60(-0.29%)
Feb 17, 2022 207.46 210.30 204.73 205.77 1,034,680 -2.98(-1.43%)
Feb 16, 2022 207.04 211.58 206.36 208.76 1,380,978 +0.87(+0.42%)
Feb 15, 2022 206.58 209.64 206.20 207.89 961,333 +2.75(+1.34%)
Feb 14, 2022 209.28 209.40 203.79 205.14 1,068,665 -2.55(-1.23%)
Feb 11, 2022 208.44 211.66 206.27 207.69 945,209 -0.98(-0.47%)
Feb 10, 2022 208.74 213.70 207.71 208.67 1,077,373 -2.13(-1.01%)
Feb 09, 2022 209.22 212.00 208.58 210.80 1,124,465 +1.86(+0.89%)
Feb 08, 2022 213.26 214.42 206.07 208.94 1,452,896 -2.83(-1.34%)
Feb 07, 2022 214.19 214.45 211.02 211.78 1,356,182 -1.92(-0.90%)
Feb 04, 2022 211.42 215.80 208.18 213.70 1,322,048 +1.26(+0.59%)
Feb 03, 2022 204.73 218.94 212.44 1,966,621 +0.73(+0.34%)
Feb 02, 2022 210.71 211.64 207.42 211.71 1,964,086 +0.88(+0.42%)
Feb 01, 2022 205.97 211.71 205.64 210.83 998,778 +4.35(+2.11%)
Jan 31, 2022 204.92 206.62 206.49 1,185,200 -0.10(-0.05%)
Jan 28, 2022 207.73 208.34 200.32 206.59 1,158,789 -2.89(-1.38%)
Jan 27, 2022 212.91 215.10 207.78 209.48 849,387 -1.66(-0.78%)
Jan 26, 2022 213.29 217.77 210.06 211.13 1,673,741 -0.76(-0.36%)
Jan 25, 2022 206.78 213.92 201.21 211.89 1,441,782 +2.49(+1.19%)
Jan 24, 2022 205.56 210.31 202.79 209.40 1,694,414 +0.60(+0.29%)
Jan 21, 2022 212.06 212.67 208.23 208.80 1,052,354 -3.14(-1.48%)
Jan 20, 2022 216.21 217.35 211.22 211.94 1,237,158 -4.09(-1.90%)
Jan 19, 2022 221.45 221.57 215.30 216.04 1,340,415 -4.58(-2.08%)
Jan 18, 2022 220.42 221.69 217.39 220.62 1,258,021 -1.44(-0.65%)
Jan 14, 2022 222.06 0 +1.46(+0.66%)
Jan 13, 2022 217.07 222.54 217.07 220.60 836,594 +4.04(+1.86%)
Jan 12, 2022 217.37 218.60 215.09 216.56 815,485 -0.68(-0.31%)
Jan 11, 2022 216.88 218.01 213.62 217.24 1,097,528 +0.94(+0.44%)
Jan 10, 2022 220.16 220.99 214.45 216.30 1,112,857 -2.78(-1.27%)
Jan 07, 2022 215.01 219.68 214.53 219.08 1,403,387 +3.89(+1.81%)
Jan 06, 2022 214.11 217.81 212.92 215.19 1,136,059 +3.03(+1.43%)
Jan 05, 2022 213.37 217.18 212.13 212.16 1,599,214 -0.90(-0.42%)
Jan 04, 2022 207.09 213.74 206.37 213.06 1,091,811 +7.83(+3.82%)
Jan 03, 2022 204.46 206.39 204.04 205.22 924,271 +1.30(+0.64%)
Dec 31, 2021 202.88 204.84 202.88 203.92 714,706 +0.28(+0.14%)
Dec 30, 2021 205.03 206.19 203.47 203.64 475,203 -0.82(-0.40%)
Dec 29, 2021 203.28 205.36 202.86 204.47 598,501 +1.11(+0.55%)
Dec 28, 2021 201.44 204.59 201.44 203.35 577,024 +1.23(+0.61%)
Dec 27, 2021 199.50 202.23 199.29 202.12 514,221 +2.09(+1.05%)
Dec 23, 2021 198.53 200.59 197.52 200.03 694,323 +2.85(+1.45%)
Dec 22, 2021 198.36 198.74 196.72 197.17 807,895 -0.78(-0.40%)
Dec 21, 2021 195.02 198.91 194.64 197.96 1,110,428 +4.46(+2.30%)
Dec 20, 2021 194.74 195.46 190.12 193.50 1,410,222 -3.78(-1.91%)
Dec 17, 2021 203.24 203.24 196.46 197.28 2,611,836 -6.79(-3.33%)
Dec 16, 2021 205.66 206.37 203.09 204.06 1,011,397 -0.29(-0.14%)
Dec 15, 2021 204.70 205.28 202.95 204.35 1,056,924 +1.89(+0.93%)
Dec 14, 2021 201.32 204.78 200.99 202.47 1,043,709 +0.43(+0.21%)
Dec 13, 2021 203.03 203.75 201.02 202.03 1,078,881 -1.85(-0.91%)
Dec 10, 2021 206.76 207.06 203.30 203.89 809,448 -1.38(-0.67%)
Dec 09, 2021 205.09 206.06 203.24 205.27 919,318 -1.15(-0.56%)
Dec 08, 2021 205.66 207.02 204.87 206.42 696,443 +0.97(+0.47%)
Dec 07, 2021 206.54 207.90 205.14 205.45 821,733 +0.47(+0.23%)
Dec 06, 2021 204.51 208.06 203.06 204.98 1,269,777 +2.09(+1.03%)
Dec 03, 2021 202.68 205.22 201.36 202.88 1,316,904 +1.06(+0.53%)
Dec 02, 2021 196.67 202.81 195.49 201.82 1,699,897 +6.33(+3.24%)
Dec 01, 2021 199.37 201.83 195.46 195.49 1,548,123 -0.59(-0.30%)
Nov 30, 2021 201.47 202.31 195.46 196.08 2,606,175 -7.03(-3.46%)
Nov 29, 2021 206.60 206.60 202.10 203.11 1,192,050 -2.25(-1.10%)
Nov 26, 2021 205.66 206.60 202.60 205.36 744,945 -5.78(-2.74%)
Nov 24, 2021 212.78 214.03 210.46 211.14 1,223,574 -1.85(-0.87%)
Nov 23, 2021 213.80 214.82 211.22 212.99 1,336,404 -0.13(-0.06%)
Nov 22, 2021 210.19 215.69 207.85 213.12 1,419,548 +3.82(+1.83%)
Nov 19, 2021 212.52 212.65 209.23 209.30 1,511,367 -3.94(-1.85%)
Nov 18, 2021 216.00 213.73 213.02 213.23 977,975 -2.19(-1.02%)
Nov 17, 2021 218.94 218.94 213.92 215.42 1,287,881 -3.28(-1.50%)
Nov 16, 2021 219.94 221.65 218.57 218.70 998,197 -0.57(-0.26%)
Nov 15, 2021 220.17 220.81 217.79 219.27 588,334 -0.29(-0.13%)
Nov 12, 2021 220.01 220.66 217.42 219.56 811,989 +0.04(+0.02%)
Nov 11, 2021 221.10 221.66 217.17 219.52 706,358 -1.31(-0.59%)
Nov 10, 2021 219.10 220.83 992,043 +1.40(+0.64%)
Nov 09, 2021 220.78 221.88 217.14 219.43 949,813 -1.73(-0.78%)
Nov 08, 2021 221.10 222.77 219.15 221.15 666,591 +0.92(+0.42%)
Nov 05, 2021 219.29 221.63 218.44 220.23 735,524 +1.78(+0.81%)
Nov 04, 2021 219.12 221.26 217.87 218.46 795,999 -0.30(-0.14%)
Nov 03, 2021 222.50 223.27 216.92 218.76 1,331,042 -6.32(-2.81%)
Nov 02, 2021 228.28 228.28 221.62 225.07 1,200,874 -2.83(-1.24%)
Nov 01, 2021 223.79 229.90 225.30 227.91 988,016 +5.10(+2.29%)
Oct 29, 2021 225.74 225.98 221.61 222.81 1,152,083 -2.69(-1.19%)
Oct 28, 2021 218.38 225.57 218.31 225.50 817,507 +7.33(+3.36%)
Oct 27, 2021 221.70 221.28 217.60 218.17 849,612 -3.76(-1.70%)
Oct 26, 2021 224.85 221.93 221.93 808,427 -2.28(-1.02%)
Oct 25, 2021 222.68 225.72 221.79 224.22 714,385 +0.60(+0.27%)
Oct 22, 2021 223.88 225.14 222.19 223.62 710,529 +0.00(+0.00%)
Oct 21, 2021 224.81 224.94 222.01 223.62 562,151 -1.97(-0.87%)
Oct 20, 2021 223.07 225.95 222.23 225.59 977,230 +2.52(+1.13%)
Oct 19, 2021 222.11 223.56 220.58 223.07 831,618 +2.86(+1.30%)
Oct 18, 2021 219.14 220.92 218.81 220.21 802,841 -1.15(-0.52%)
Oct 15, 2021 224.26 224.35 221.12 221.36 724,520 -0.51(-0.23%)
Oct 14, 2021 216.07 222.56 215.12 221.87 877,656 +6.77(+3.15%)
Oct 13, 2021 214.66 215.83 211.10 215.10 787,834 +1.30(+0.61%)
Oct 12, 2021 215.99 217.49 213.22 213.80 931,947 -2.14(-0.99%)
Oct 11, 2021 220.26 220.88 215.79 215.93 1,053,828 -3.31(-1.51%)
Oct 08, 2021 217.78 221.06 216.93 219.24 671,414 +1.06(+0.49%)
Oct 07, 2021 220.05 221.54 217.85 218.18 978,300 +0.25(+0.12%)
Oct 06, 2021 215.39 218.32 211.91 217.93 1,143,610 -0.07(-0.03%)
Oct 05, 2021 209.61 219.44 207.70 218.00 1,707,926 +6.64(+3.14%)
Oct 04, 2021 212.11 212.92 210.14 211.36 995,536 -0.41(-0.19%)
Oct 01, 2021 209.32 213.58 207.86 211.77 831,765 +3.16(+1.51%)
Sep 30, 2021 214.87 215.82 208.60 208.61 1,177,941 -5.68(-2.65%)
Sep 29, 2021 213.97 215.56 212.06 214.29 739,042 +1.12(+0.53%)
Sep 28, 2021 213.90 215.80 212.16 213.16 692,407 -0.73(-0.34%)
Sep 27, 2021 211.40 216.53 211.40 213.90 863,446 +2.41(+1.14%)
Sep 24, 2021 211.81 213.64 211.34 211.49 813,107 -0.62(-0.29%)
Sep 23, 2021 207.83 212.88 206.94 212.11 1,299,894 +6.23(+3.03%)
Sep 22, 2021 206.14 209.50 205.65 205.88 936,094 +1.93(+0.95%)
Sep 21, 2021 206.09 206.72 202.05 203.95 1,109,811 -1.79(-0.87%)
Sep 20, 2021 207.67 207.67 202.77 205.74 1,823,318 -5.78(-2.73%)
Sep 17, 2021 211.69 212.59 210.26 211.52 2,138,522 -1.88(-0.88%)
Sep 16, 2021 217.96 218.87 213.13 213.40 1,164,047 -4.39(-2.02%)
Sep 15, 2021 215.14 219.63 215.06 217.79 926,701 +2.43(+1.13%)
Sep 14, 2021 220.14 220.14 214.40 215.36 844,908 -3.52(-1.61%)
Sep 13, 2021 219.04 220.24 216.84 218.88 813,993 +2.13(+0.98%)
Sep 10, 2021 217.52 218.65 215.25 216.75 796,546 +0.32(+0.15%)
Sep 09, 2021 217.61 218.78 215.81 216.43 843,817 -0.65(-0.30%)
Sep 08, 2021 216.52 217.59 215.01 217.08 821,981 -0.16(-0.07%)
Sep 07, 2021 221.11 221.32 216.17 217.24 1,193,966 -4.39(-1.98%)
Sep 03, 2021 220.27 224.21 220.13 221.63 1,067,618 +1.49(+0.68%)
Sep 02, 2021 219.04 220.88 218.00 220.14 849,964 +1.95(+0.89%)
Sep 01, 2021 219.25 220.14 214.78 218.19 1,050,033 -1.03(-0.47%)
Aug 31, 2021 221.74 221.90 218.41 219.22 1,032,390 -2.52(-1.14%)
Aug 30, 2021 223.97 224.40 220.37 221.74 996,500 -1.50(-0.67%)
Aug 27, 2021 221.21 224.56 220.18 223.23 1,349,738 +3.08(+1.40%)
Aug 26, 2021 221.47 223.27 219.83 220.15 1,203,590 -1.38(-0.62%)
Aug 25, 2021 219.31 222.67 218.95 221.53 1,094,483 +2.16(+0.99%)
Aug 24, 2021 216.64 220.25 216.64 219.37 1,319,989 +0.83(+0.38%)
Aug 23, 2021 216.69 219.45 215.86 218.54 1,564,329 +3.33(+1.55%)
Aug 20, 2021 214.64 216.15 213.77 215.22 1,074,279 +0.16(+0.07%)
Aug 19, 2021 214.25 216.40 213.41 215.06 1,278,152 -0.59(-0.27%)
Aug 18, 2021 216.52 218.34 215.45 215.65 1,176,025 -2.09(-0.96%)
Aug 17, 2021 219.67 219.78 215.71 217.73 1,013,933 -3.19(-1.44%)
Aug 16, 2021 218.80 221.41 217.50 220.92 878,166 +1.45(+0.66%)
Aug 13, 2021 221.12 221.38 218.64 219.47 940,477 -1.30(-0.59%)
Aug 12, 2021 223.71 224.16 219.25 220.77 1,031,978 -2.47(-1.10%)
Aug 11, 2021 216.84 223.54 215.80 223.23 1,326,277 +7.41(+3.43%)
Aug 10, 2021 213.68 217.44 212.54 215.82 994,952 +2.88(+1.35%)
Aug 09, 2021 211.10 213.66 210.26 212.94 839,229 +1.45(+0.69%)
Aug 06, 2021 212.20 213.35 211.28 211.49 1,021,462 +0.75(+0.35%)
Aug 05, 2021 214.99 216.26 209.92 210.74 1,652,222 -2.59(-1.21%)
Aug 04, 2021 214.11 217.32 213.21 213.33 1,250,578 -1.83(-0.85%)
Aug 03, 2021 211.42 217.07 209.75 215.16 2,019,565 +3.68(+1.74%)
Aug 02, 2021 214.93 216.17 211.28 211.47 1,321,864 -2.81(-1.31%)
Jul 30, 2021 214.95 215.54 213.62 214.28 1,149,968 -0.97(-0.45%)
Jul 29, 2021 216.35 216.72 213.29 215.25 1,649,113 +1.04(+0.49%)
Jul 28, 2021 215.44 216.56 212.52 214.20 2,235,594 -1.64(-0.76%)
Jul 27, 2021 218.35 218.73 214.12 215.85 1,367,510 -2.49(-1.14%)
Jul 26, 2021 219.00 220.36 217.59 218.34 825,356 -0.87(-0.40%)
Jul 23, 2021 220.89 220.89 218.63 219.21 674,278 +0.00(+0.00%)
Jul 22, 2021 221.24 221.24 218.30 219.21 524,797 -1.79(-0.81%)
Jul 21, 2021 220.94 223.03 219.98 221.00 735,025 +1.33(+0.60%)
Jul 20, 2021 216.39 220.39 214.59 219.67 1,193,426 +4.44(+2.06%)
Jul 19, 2021 216.00 217.12 212.58 215.23 995,351 -5.07(-2.30%)
Jul 16, 2021 224.41 224.66 219.93 220.30 685,342 -1.38(-0.62%)
Jul 15, 2021 220.05 222.96 220.05 221.68 791,684 +1.02(+0.46%)
Jul 14, 2021 223.79 223.79 219.52 220.66 944,030 -2.29(-1.03%)
Jul 13, 2021 224.66 226.59 222.78 222.95 891,959 -1.65(-0.74%)
Jul 12, 2021 222.68 225.21 221.29 224.60 1,062,136 +0.54(+0.24%)
Jul 09, 2021 222.62 224.70 222.56 224.06 854,817 +4.82(+2.20%)
Jul 08, 2021 217.22 220.90 216.42 219.25 895,658 -1.33(-0.60%)
Jul 07, 2021 216.59 220.91 216.59 220.57 832,688 +2.39(+1.10%)
Jul 06, 2021 222.60 222.87 215.21 218.18 1,123,680 -5.09(-2.28%)
Jul 02, 2021 224.21 224.25 222.32 223.27 845,655 -0.27(-0.12%)
Jul 01, 2021 226.18 226.81 222.41 223.54 1,203,933 -1.55(-0.69%)
Jun 30, 2021 222.02 225.78 221.97 225.09 1,094,574 +3.88(+1.75%)
Jun 29, 2021 224.70 225.28 220.59 221.21 697,374 -1.53(-0.69%)
Jun 28, 2021 222.36 222.94 220.43 222.74 1,225,235 +0.39(+0.17%)
Jun 25, 2021 222.19 224.08 221.53 222.36 1,143,319 +1.61(+0.73%)
Jun 24, 2021 220.65 222.40 219.28 220.75 1,080,319 +1.03(+0.47%)
Jun 23, 2021 219.36 220.82 217.18 219.72 927,115 +0.91(+0.42%)
Jun 22, 2021 219.07 220.16 217.40 218.81 974,450 +1.03(+0.47%)
Jun 21, 2021 217.47 220.87 217.38 217.78 1,073,930 +2.67(+1.24%)
Jun 18, 2021 214.95 218.27 213.12 215.11 3,221,264 -4.00(-1.82%)
Jun 17, 2021 227.32 228.72 216.84 219.11 2,270,231 -8.00(-3.52%)
Jun 16, 2021 229.78 230.54 226.61 227.11 1,006,426 -3.78(-1.64%)
Jun 15, 2021 230.08 231.19 228.84 230.90 780,497 +1.53(+0.67%)
Jun 14, 2021 230.14 230.97 227.91 229.36 1,201,839 -1.44(-0.62%)
Jun 11, 2021 233.80 235.03 229.96 230.80 1,822,810 -2.07(-0.89%)
Jun 10, 2021 238.37 239.23 232.14 232.87 1,265,595 -4.18(-1.76%)
Jun 09, 2021 238.80 240.05 236.97 237.05 716,782 -2.91(-1.21%)
Jun 08, 2021 239.12 240.37 236.41 239.96 796,833 +0.65(+0.27%)
Jun 07, 2021 244.20 244.32 238.00 239.32 1,185,523 -4.62(-1.89%)
Jun 04, 2021 241.40 244.74 241.13 243.93 715,399 +3.00(+1.25%)
Jun 03, 2021 238.91 243.10 238.07 240.93 1,008,510 +1.03(+0.43%)
Jun 02, 2021 241.66 242.12 238.88 239.90 817,271 -1.76(-0.73%)
Jun 01, 2021 241.41 243.31 232.79 241.66 1,122,155 +4.14(+1.74%)
May 28, 2021 239.99 240.04 236.67 237.53 939,922 -1.77(-0.74%)
May 27, 2021 238.66 239.94 236.55 239.30 2,560,042 +3.78(+1.61%)
May 26, 2021 234.87 236.06 233.44 235.51 981,788 +0.69(+0.29%)
May 25, 2021 236.83 237.53 234.40 234.82 959,491 -1.09(-0.46%)
May 24, 2021 238.11 239.40 235.86 235.91 681,635 -1.16(-0.49%)
May 21, 2021 236.49 238.89 235.80 237.07 841,991 +1.50(+0.63%)
May 20, 2021 239.09 239.55 235.12 235.58 1,196,584 -2.51(-1.05%)
May 19, 2021 234.47 238.18 232.16 238.09 1,136,846 +0.14(+0.06%)
May 18, 2021 243.25 243.67 237.87 237.95 1,022,862 -6.64(-2.71%)
May 17, 2021 247.97 248.74 243.45 244.59 1,037,380 +0.60(+0.24%)
May 14, 2021 243.63 244.59 241.71 243.99 606,253 +2.52(+1.04%)
May 13, 2021 236.82 243.18 236.57 241.48 774,009 +4.83(+2.04%)
May 12, 2021 244.17 245.03 236.16 236.65 1,121,301 -6.53(-2.69%)
May 11, 2021 246.12 247.05 240.43 243.18 1,004,052 -5.47(-2.20%)
May 10, 2021 246.71 251.32 246.18 248.65 1,045,100 +4.00(+1.63%)
May 07, 2021 243.00 245.18 240.26 244.65 1,094,807 +0.42(+0.17%)
May 06, 2021 241.15 244.23 240.27 244.23 1,076,276 +4.56(+1.90%)
May 05, 2021 238.29 241.01 233.15 239.68 1,125,635 +4.92(+2.10%)
May 04, 2021 232.12 235.82 226.87 234.75 1,548,981 +1.83(+0.78%)
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.