Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.244 8.650 8.235 8.586 7,118,538 +0.14(+1.64%)
Feb 27, 2020 8.346 8.687 8.304 8.447 7,824,068 +0.18(+2.23%)
Feb 26, 2020 8.401 8.438 8.152 8.263 6,868,573 +0.13(+1.59%)
Feb 25, 2020 8.290 8.383 8.096 8.133 5,986,641 +0.05(+0.57%)
Feb 24, 2020 8.041 8.152 8.032 8.087 3,533,178 -0.68(-7.79%)
Feb 21, 2020 8.789 8.835 8.733 8.770 2,475,857 -0.07(-0.84%)
Feb 20, 2020 8.761 8.844 8.743 8.844 2,148,203 +0.06(+0.63%)
Feb 19, 2020 8.789 8.835 8.752 8.789 2,070,593 +0.04(+0.42%)
Feb 18, 2020 8.697 8.780 8.697 8.752 1,312,063 -0.05(-0.52%)
Feb 14, 2020 8.817 8.844 8.761 8.798 2,019,183 +0.01(+0.11%)
Feb 13, 2020 8.761 8.881 8.743 8.789 1,653,388 -0.18(-1.96%)
Feb 12, 2020 8.909 9.020 8.909 8.964 3,284,676 +0.29(+3.30%)
Feb 11, 2020 8.567 8.715 8.540 8.678 3,374,886 +0.10(+1.18%)
Feb 10, 2020 8.641 8.678 8.475 8.576 1,955,785 -0.03(-0.32%)
Feb 07, 2020 8.780 8.812 8.512 8.604 3,996,121 -0.65(-6.99%)
Feb 06, 2020 9.287 9.306 9.158 9.250 1,907,427 -0.03(-0.30%)
Feb 05, 2020 9.269 9.301 9.209 9.278 1,821,855 +0.25(+2.76%)
Feb 04, 2020 9.066 9.121 9.029 9.029 3,123,525 +0.29(+3.27%)
Feb 03, 2020 8.752 8.872 8.733 8.743 2,503,445 +0.05(+0.53%)
Jan 31, 2020 8.927 8.937 8.641 8.697 3,772,116 -0.40(-4.37%)
Jan 30, 2020 9.093 9.177 8.983 9.093 1,951,193 -0.10(-1.10%)
Jan 29, 2020 9.278 9.287 9.186 9.195 1,254,766 -0.01(-0.10%)
Jan 28, 2020 9.093 9.297 9.066 9.204 1,628,262 +0.18(+1.94%)
Jan 27, 2020 9.306 9.306 9.020 9.029 1,716,391 -0.66(-6.77%)
Jan 24, 2020 9.887 9.887 9.638 9.684 1,691,949 -0.15(-1.50%)
Jan 23, 2020 9.638 9.860 9.592 9.832 2,353,608 +0.09(+0.95%)
Jan 22, 2020 9.860 9.887 9.712 9.740 990,642 -0.18(-1.77%)
Jan 21, 2020 9.989 10.06 9.897 9.915 1,483,271 -0.30(-2.98%)
Jan 17, 2020 10.32 10.35 10.16 10.22 958,735 +0.03(+0.27%)
Jan 16, 2020 10.17 10.20 10.11 10.19 1,849,969 +0.24(+2.41%)
Jan 15, 2020 9.980 10.03 9.934 9.952 828,627 -0.10(-1.01%)
Jan 14, 2020 10.08 10.12 10.04 10.05 1,292,177 -0.06(-0.55%)
Jan 13, 2020 10.06 10.13 10.02 10.11 1,001,196 +0.06(+0.55%)
Jan 10, 2020 10.19 10.19 10.04 10.05 1,400,462 -0.14(-1.36%)
Jan 09, 2020 10.22 10.22 10.15 10.19 1,041,847 +0.00(+0.00%)
Jan 08, 2020 10.11 10.22 10.10 10.19 1,931,749 +0.09(+0.91%)
Jan 07, 2020 10.18 10.23 10.07 10.10 1,197,678 -0.17(-1.62%)
Jan 06, 2020 10.10 10.28 10.10 10.27 1,079,317 -0.05(-0.45%)
Jan 03, 2020 10.28 10.35 10.26 10.31 1,346,410 -0.11(-1.06%)
Jan 02, 2020 10.31 10.44 10.28 10.42 2,058,814 +0.27(+2.64%)
Dec 31, 2019 10.13 10.21 10.12 10.16 506,718 -0.01(-0.09%)
Dec 30, 2019 10.26 10.28 10.15 10.16 919,442 -0.10(-0.99%)
Dec 27, 2019 10.29 10.32 10.25 10.27 1,184,473 -0.03(-0.27%)
Dec 26, 2019 10.24 10.29 10.21 10.29 1,231,296 +0.06(+0.54%)
Dec 24, 2019 10.19 10.27 10.16 10.24 502,710 +0.00(+0.00%)
Dec 23, 2019 10.25 10.28 10.21 10.24 963,564 +0.10(+1.00%)
Dec 20, 2019 10.10 10.14 10.06 10.14 1,470,328 +0.12(+1.20%)
Dec 19, 2019 10.08 10.10 10.02 10.02 753,193 -0.15(-1.45%)
Dec 18, 2019 10.12 10.17 10.07 10.16 1,172,293 +0.04(+0.36%)
Dec 17, 2019 10.21 10.22 10.11 10.13 1,052,584 +0.06(+0.55%)
Dec 16, 2019 10.19 10.20 10.07 10.07 1,364,407 +0.00(+0.00%)
Dec 13, 2019 10.11 10.23 10.03 10.07 1,744,268 +0.17(+1.68%)
Dec 12, 2019 9.666 9.924 9.638 9.906 2,405,808 +0.19(+2.00%)
Dec 11, 2019 9.684 9.740 9.657 9.712 770,132 +0.05(+0.48%)
Dec 10, 2019 9.629 9.712 9.592 9.666 648,764 -0.03(-0.29%)
Dec 09, 2019 9.684 9.703 9.647 9.694 2,280,187 -0.02(-0.19%)
Dec 06, 2019 9.777 9.804 9.694 9.712 1,082,544 -0.04(-0.38%)
Dec 05, 2019 9.777 9.795 9.689 9.749 3,300,177 +0.01(+0.09%)
Dec 04, 2019 9.730 9.823 9.721 9.740 1,985,901 +0.06(+0.67%)
Dec 03, 2019 9.546 9.684 9.500 9.675 2,613,166 -0.08(-0.85%)
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.