Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.31 12.35 12.05 12.13 1,323,552 -0.26(-2.07%)
Jan 28, 2021 12.24 12.47 12.23 12.38 2,145,961 +0.45(+3.74%)
Jan 27, 2021 12.08 12.16 11.88 11.94 3,481,753 -0.41(-3.31%)
Jan 26, 2021 12.50 12.53 12.32 12.35 2,462,940 -0.02(-0.15%)
Jan 25, 2021 12.56 12.58 12.20 12.36 3,296,748 -0.63(-4.83%)
Jan 22, 2021 12.99 13.06 12.90 12.99 1,264,461 -0.15(-1.16%)
Jan 21, 2021 13.11 13.22 12.95 13.14 1,777,253 +0.04(+0.29%)
Jan 20, 2021 13.08 13.13 12.94 13.11 1,279,445 +0.12(+0.95%)
Jan 19, 2021 12.93 13.10 12.89 12.98 1,163,094 +0.31(+2.48%)
Jan 15, 2021 12.86 12.88 12.55 12.67 1,723,519 -0.40(-3.06%)
Jan 14, 2021 13.02 13.17 12.97 13.07 1,266,810 +0.18(+1.40%)
Jan 13, 2021 12.88 13.02 12.82 12.89 1,408,392 -0.11(-0.88%)
Jan 12, 2021 12.82 13.02 12.76 13.00 1,719,397 +0.22(+1.71%)
Jan 11, 2021 12.60 12.79 12.57 12.78 1,230,784 -0.10(-0.74%)
Jan 08, 2021 12.93 12.99 12.70 12.88 1,592,510 -0.06(-0.44%)
Jan 07, 2021 12.97 13.00 12.85 12.93 2,117,041 +0.12(+0.96%)
Jan 06, 2021 12.53 12.94 12.52 12.81 5,012,462 +0.70(+5.81%)
Jan 05, 2021 11.93 12.16 11.93 12.11 1,964,588 +0.23(+1.92%)
Jan 04, 2021 12.18 12.25 11.85 11.88 2,795,633 -0.33(-2.73%)
Dec 31, 2020 12.21 12.21 12.21 4,340,470 +0.06(+0.47%)
Dec 30, 2020 12.20 12.34 12.06 12.15 4,340,470 -0.16(-1.31%)
Dec 29, 2020 12.12 12.33 12.06 12.32 3,692,104 +0.09(+0.70%)
Dec 28, 2020 12.05 12.32 12.05 12.23 3,763,673 +0.10(+0.86%)
Dec 24, 2020 12.16 12.16 12.05 12.13 607,416 -0.06(-0.47%)
Dec 23, 2020 11.94 12.19 11.94 12.18 3,152,432 +0.49(+4.15%)
Dec 22, 2020 11.53 11.70 11.53 11.70 4,173,207 +0.13(+1.15%)
Dec 21, 2020 11.18 11.61 11.18 11.57 4,282,831 +0.10(+0.83%)
Dec 18, 2020 11.27 11.48 11.23 11.47 3,130,451 +0.35(+3.17%)
Dec 17, 2020 10.94 11.13 10.94 11.12 2,247,202 +0.36(+3.36%)
Dec 16, 2020 10.87 10.87 10.76 10.76 1,809,126 -0.22(-1.99%)
Dec 15, 2020 10.79 10.98 10.75 10.98 1,822,897 +0.55(+5.29%)
Dec 14, 2020 10.58 10.58 10.41 10.42 1,951,407 +0.03(+0.27%)
Dec 11, 2020 10.38 10.45 10.30 10.40 1,365,399 +0.01(+0.09%)
Dec 10, 2020 10.28 10.43 10.26 10.39 2,670,452 -0.17(-1.62%)
Dec 09, 2020 10.48 10.56 10.40 10.56 1,795,145 +0.05(+0.45%)
Dec 08, 2020 10.39 10.57 10.37 10.51 2,123,871 +0.01(+0.09%)
Dec 07, 2020 10.68 10.68 10.48 10.50 1,171,377 -0.37(-3.41%)
Dec 04, 2020 10.72 10.87 10.71 10.87 1,553,922 +0.34(+3.25%)
Dec 03, 2020 10.65 10.66 10.51 10.53 1,563,292 -0.01(-0.09%)
Dec 02, 2020 10.39 10.58 10.38 10.54 1,956,594 -0.10(-0.89%)
Dec 01, 2020 10.57 10.65 10.55 10.63 1,840,026 +0.29(+2.76%)
Nov 30, 2020 10.62 10.63 10.34 10.35 2,092,454 -0.13(-1.27%)
Nov 27, 2020 10.49 10.58 10.44 10.48 1,100,331 -0.20(-1.87%)
Nov 25, 2020 10.73 10.74 10.61 10.68 2,272,581 -0.03(-0.27%)
Nov 24, 2020 10.53 10.73 10.49 10.71 2,676,602 +0.44(+4.26%)
Nov 23, 2020 10.19 10.32 10.15 10.27 1,829,557 +0.26(+2.56%)
Nov 20, 2020 10.04 10.09 9.977 10.01 1,934,123 -0.02(-0.19%)
Nov 19, 2020 10.06 10.13 9.986 10.03 2,423,306 -0.10(-0.94%)
Nov 18, 2020 10.19 10.27 10.13 10.13 4,308,674 +0.26(+2.60%)
Nov 17, 2020 9.910 9.929 9.834 9.872 1,364,157 -0.08(-0.76%)
Nov 16, 2020 9.939 9.977 9.825 9.948 2,242,264 +0.35(+3.67%)
Nov 13, 2020 9.501 9.720 9.473 9.596 3,821,667 +0.47(+5.10%)
Nov 12, 2020 9.168 9.230 9.092 9.130 2,108,802 -0.20(-2.14%)
Nov 11, 2020 9.283 9.359 9.244 9.330 3,444,004 +0.29(+3.15%)
Nov 10, 2020 9.111 9.159 8.954 9.045 3,582,544 -0.21(-2.26%)
Nov 09, 2020 9.340 9.397 9.130 9.254 3,865,364 +0.40(+4.51%)
Nov 06, 2020 8.988 8.997 8.831 8.855 2,756,138 +0.18(+2.08%)
Nov 05, 2020 8.626 8.777 8.598 8.674 3,342,409 +0.51(+6.29%)
Nov 04, 2020 8.217 8.255 8.056 8.160 2,427,467 +0.03(+0.35%)
Nov 03, 2020 7.932 8.203 7.932 8.132 2,201,595 +0.44(+5.69%)
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.