Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 +0.00 (+0.04%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.29 12.29 12.12 12.18 11,231,633 +0.10(+0.83%)
Dec 28, 2023 12.12 12.16 12.06 12.08 7,783,928 -0.04(-0.33%)
Dec 27, 2023 12.01 12.19 12.01 12.12 19,008,548 +0.09(+0.75%)
Dec 26, 2023 12.02 12.10 11.96 12.03 5,197,387 +0.05(+0.42%)
Dec 22, 2023 11.91 12.07 11.90 11.98 9,193,139 +0.08(+0.67%)
Dec 21, 2023 11.82 11.90 11.68 11.90 12,715,611 +0.23(+1.97%)
Dec 20, 2023 11.87 11.94 11.65 11.67 13,351,877 -0.24(-2.02%)
Dec 19, 2023 11.64 11.93 11.63 11.91 25,640,072 +0.31(+2.67%)
Dec 18, 2023 11.44 11.61 11.39 11.60 17,914,900 +0.12(+1.05%)
Dec 15, 2023 11.76 11.81 11.45 11.48 38,551,556 -0.27(-2.30%)
Dec 14, 2023 11.35 11.82 11.35 11.75 28,764,724 +0.34(+2.98%)
Dec 13, 2023 10.95 11.41 10.83 11.41 13,233,242 +0.43(+3.92%)
Dec 12, 2023 11.04 11.04 10.88 10.98 10,050,967 -0.11(-0.99%)
Dec 11, 2023 11.05 11.14 11.01 11.09 17,942,220 -0.02(-0.18%)
Dec 08, 2023 10.89 11.13 10.89 11.11 12,948,909 +0.19(+1.74%)
Dec 07, 2023 10.98 11.01 10.86 10.92 15,828,680 -0.04(-0.36%)
Dec 06, 2023 10.99 11.22 10.94 10.96 22,566,068 +0.00(+0.00%)
Dec 05, 2023 10.89 11.00 10.82 10.96 15,100,107 -0.01(-0.09%)
Dec 04, 2023 10.96 11.04 10.85 10.97 15,801,010 -0.21(-1.88%)
Dec 01, 2023 10.82 11.31 10.76 11.18 22,756,328 +0.44(+4.10%)
Nov 30, 2023 10.57 10.79 10.46 10.74 82,922,424 +0.05(+0.47%)
Nov 29, 2023 10.52 10.81 10.52 10.69 23,468,848 +0.17(+1.62%)
Nov 28, 2023 10.51 10.64 10.38 10.52 15,457,106 +0.05(+0.48%)
Nov 27, 2023 10.26 10.50 10.20 10.47 14,644,020 +0.24(+2.35%)
Nov 24, 2023 10.10 10.32 10.10 10.23 5,290,069 +0.13(+1.29%)
Nov 22, 2023 9.900 10.13 9.835 10.10 11,504,876 +0.01(+0.10%)
Nov 21, 2023 10.02 10.14 10.02 10.09 11,030,328 -0.24(-2.32%)
Nov 20, 2023 10.41 10.54 10.32 10.33 14,338,444 -0.01(-0.10%)
Nov 17, 2023 10.17 10.37 10.09 10.34 11,775,868 +0.32(+3.19%)
Nov 16, 2023 10.23 10.26 9.980 10.02 11,080,616 -0.32(-3.09%)
Nov 15, 2023 10.12 10.46 10.12 10.34 21,458,644 +0.14(+1.37%)
Nov 14, 2023 10.04 10.25 10.01 10.20 12,544,263 +0.40(+4.08%)
Nov 13, 2023 9.850 9.880 9.770 9.800 9,728,744 -0.16(-1.61%)
Nov 10, 2023 10.00 10.03 9.840 9.960 8,851,003 -0.19(-1.87%)
Nov 09, 2023 10.33 10.36 10.14 10.15 8,682,889 -0.10(-0.98%)
Nov 08, 2023 10.30 10.44 10.22 10.25 8,330,176 +0.11(+1.08%)
Nov 07, 2023 10.19 10.49 9.940 10.14 21,732,784 -1.20(-10.58%)
Nov 06, 2023 11.57 11.58 11.32 11.34 8,448,818 -0.24(-2.07%)
Nov 03, 2023 11.47 11.67 11.43 11.58 4,514,938 +0.32(+2.84%)
Nov 02, 2023 11.27 11.35 11.13 11.26 5,194,628 +0.24(+2.18%)
Nov 01, 2023 10.94 11.04 10.78 11.02 4,951,901 +0.04(+0.36%)
Oct 31, 2023 10.96 11.12 10.91 10.98 6,613,081 +0.07(+0.64%)
Oct 30, 2023 10.93 11.02 10.78 10.91 7,040,151 +0.05(+0.46%)
Oct 27, 2023 11.12 11.12 10.82 10.86 4,421,174 -0.25(-2.25%)
Oct 26, 2023 11.09 11.21 11.04 11.11 5,092,080 +0.03(+0.27%)
Oct 25, 2023 11.06 11.22 11.02 11.08 3,521,584 -0.03(-0.27%)
Oct 24, 2023 11.04 11.19 10.96 11.11 6,703,390 +0.03(+0.27%)
Oct 23, 2023 11.08 11.24 11.04 11.08 6,118,113 -0.13(-1.16%)
Oct 20, 2023 11.17 11.30 11.11 11.21 8,201,031 -0.21(-1.84%)
Oct 19, 2023 11.49 11.64 11.38 11.42 5,727,365 -0.14(-1.21%)
Oct 18, 2023 11.65 11.67 11.44 11.56 9,721,223 -0.42(-3.51%)
Oct 17, 2023 11.68 12.06 11.67 11.98 5,950,092 +0.11(+0.93%)
Oct 16, 2023 11.75 11.95 11.75 11.87 3,204,612 +0.12(+1.02%)
Oct 13, 2023 11.93 12.03 11.73 11.75 4,173,212 -0.14(-1.18%)
Oct 12, 2023 12.20 12.20 11.73 11.89 4,801,413 -0.26(-2.14%)
Oct 11, 2023 12.21 12.25 12.05 12.15 4,798,723 -0.02(-0.16%)
Oct 10, 2023 12.12 12.31 12.07 12.17 5,839,586 +0.31(+2.61%)
Oct 09, 2023 11.64 11.89 11.59 11.86 3,767,731 +0.12(+1.02%)
Oct 06, 2023 11.62 11.85 11.45 11.74 4,949,743 +0.07(+0.60%)
Oct 05, 2023 11.60 11.76 11.54 11.67 5,050,660 +0.06(+0.52%)
Oct 04, 2023 11.65 11.72 11.43 11.61 4,061,104 -0.05(-0.43%)
Oct 03, 2023 11.71 11.79 11.59 11.66 5,594,951 -0.17(-1.44%)
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.