Cummins Inc. (LON:0I58)
London · Delayed Price · Currency is GBP · Price in USD 355.45
-12.01 (-3.27%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 359.39 | 364.24 | 354.74 | 355.45 | 355.45 | -3.27% | 87 |
| Jul 31, 2025 | 371.20 | 371.20 | 363.42 | 367.46 | 367.46 | -0.43% | 20 |
| Jul 30, 2025 | 368.86 | 369.27 | 365.90 | 369.03 | 369.03 | 1.15% | 5 |
| Jul 29, 2025 | 370.70 | 371.20 | 364.16 | 364.85 | 364.85 | -1.06% | 88 |
| Jul 28, 2025 | 370.00 | 370.00 | 366.38 | 368.76 | 368.76 | 0.34% | 107 |
| Jul 25, 2025 | 368.00 | 368.00 | 363.38 | 367.50 | 367.50 | 0.57% | 21 |
| Jul 24, 2025 | 358.08 | 365.41 | 356.14 | 365.41 | 365.41 | 1.85% | 317 |
| Jul 23, 2025 | 359.00 | 362.87 | 357.42 | 358.77 | 358.77 | 1.44% | 28 |
| Jul 22, 2025 | 345.01 | 353.66 | 344.95 | 353.66 | 353.66 | 0.74% | 57 |
| Jul 21, 2025 | 350.89 | 353.20 | 350.76 | 351.08 | 351.08 | 0.70% | 31 |
| Jul 18, 2025 | 348.54 | 349.55 | 346.96 | 348.63 | 348.63 | 0.84% | 10 |
| Jul 17, 2025 | 343.54 | 349.34 | 343.54 | 345.71 | 345.71 | 0.37% | 5 |
| Jul 16, 2025 | 342.42 | 344.45 | 342.06 | 344.45 | 344.45 | 1.30% | 261 |
| Jul 15, 2025 | 341.28 | 342.68 | 340.04 | 340.04 | 340.04 | 0.94% | 82 |
| Jul 14, 2025 | 337.10 | 338.98 | 336.11 | 336.88 | 336.88 | -0.38% | 162 |
| Jul 11, 2025 | 334.55 | 339.64 | 334.55 | 338.17 | 338.17 | -1.71% | 4 |
| Jul 10, 2025 | 335.86 | 344.05 | 335.70 | 344.05 | 344.05 | 4.50% | 44 |
| Jul 9, 2025 | 330.73 | 335.09 | 329.24 | 329.24 | 329.24 | -0.43% | 23 |
| Jul 8, 2025 | 329.53 | 330.66 | 328.25 | 330.66 | 330.66 | 0.40% | 38 |
| Jul 7, 2025 | 330.73 | 331.98 | 329.35 | 329.35 | 329.35 | -0.71% | 13 |
| Jul 3, 2025 | 335.14 | 336.05 | 331.70 | 331.70 | 331.70 | 0.47% | 17 |
| Jul 2, 2025 | 332.99 | 332.99 | 329.65 | 330.14 | 330.14 | 0.06% | 3 |
| Jul 1, 2025 | 326.25 | 331.92 | 325.50 | 329.95 | 329.95 | 0.53% | 44 |
| Jun 30, 2025 | 322.45 | 328.19 | 322.45 | 328.19 | 328.19 | -0.03% | 529 |
| Jun 27, 2025 | 325.14 | 328.59 | 325.14 | 328.28 | 328.28 | 2.93% | 39 |
| Jun 26, 2025 | 320.61 | 322.27 | 318.95 | 318.95 | 318.95 | - | 11 |
| Jun 25, 2025 | 324.00 | 324.88 | 318.96 | 318.96 | 318.96 | -1.48% | 69 |
| Jun 24, 2025 | 318.51 | 323.76 | 317.19 | 323.76 | 323.76 | 3.06% | 1,644 |
| Jun 23, 2025 | 314.04 | 314.51 | 311.11 | 314.15 | 314.15 | -0.44% | 34 |
| Jun 20, 2025 | 317.24 | 317.82 | 315.32 | 315.54 | 315.54 | -0.97% | 293 |
| Jun 18, 2025 | 318.20 | 318.62 | 313.35 | 318.62 | 318.62 | 0.03% | 250 |
| Jun 17, 2025 | 317.61 | 322.31 | 317.61 | 318.52 | 318.52 | -1.66% | 7 |
| Jun 16, 2025 | 322.01 | 324.70 | 320.94 | 323.89 | 323.89 | 0.13% | 72 |
| Jun 13, 2025 | 321.54 | 323.46 | 321.54 | 323.46 | 323.46 | 0.07% | 136 |
| Jun 12, 2025 | 321.02 | 323.87 | 318.87 | 323.23 | 323.23 | -0.42% | 9 |
| Jun 11, 2025 | 328.05 | 328.05 | 324.58 | 324.58 | 324.58 | -0.86% | 30 |
| Jun 10, 2025 | 325.99 | 327.39 | 325.00 | 327.39 | 327.39 | 0.37% | 5 |
| Jun 9, 2025 | 329.04 | 329.04 | 325.84 | 326.17 | 326.17 | 0.22% | 21 |
| Jun 6, 2025 | 327.26 | 327.26 | 324.44 | 325.47 | 325.47 | 0.12% | 107 |
| Jun 5, 2025 | 323.78 | 325.09 | 321.76 | 325.09 | 325.09 | 0.22% | 17 |
| Jun 4, 2025 | 326.73 | 326.73 | 324.36 | 324.36 | 324.36 | -0.32% | 5 |
| Jun 3, 2025 | 315.50 | 325.41 | 315.50 | 325.41 | 325.41 | 3.13% | 9 |
| Jun 2, 2025 | 321.00 | 322.00 | 314.83 | 315.54 | 315.54 | -2.90% | 8 |
| May 30, 2025 | 327.39 | 327.39 | 323.72 | 324.97 | 324.97 | 0.36% | 3 |
| May 29, 2025 | 324.95 | 324.95 | 323.79 | 323.79 | 323.79 | -0.45% | 4 |
| May 28, 2025 | 327.57 | 327.69 | 323.27 | 325.26 | 325.26 | -0.25% | 18 |
| May 27, 2025 | 322.73 | 326.42 | 321.61 | 326.09 | 326.09 | 2.93% | 211 |
| May 23, 2025 | 317.47 | 323.15 | 304.99 | 316.79 | 316.79 | -1.51% | 191 |
| May 22, 2025 | 321.73 | 321.73 | 319.41 | 321.66 | 319.83 | -0.92% | 8 |
| May 21, 2025 | 330.88 | 330.88 | 324.66 | 324.66 | 322.82 | -2.41% | 9 |