CNH Industrial N.V. (NY: CNHI )

13.66 USD -0.16 (-1.16%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 13.66 13.73 13.56 13.66 1,202,600 -0.16(-1.16%)
Jan 21, 2021 13.78 13.89 13.62 13.82 1,690,305 +0.04(+0.29%)
Jan 20, 2021 13.75 13.80 13.61 13.78 1,216,851 +0.13(+0.95%)
Jan 19, 2021 13.60 13.77 13.55 13.65 1,106,192 +0.33(+2.48%)
Jan 15, 2021 13.52 13.54 13.20 13.32 1,639,200 -0.42(-3.06%)
Jan 14, 2021 13.69 13.85 13.64 13.74 1,204,834 +0.19(+1.40%)
Jan 13, 2021 13.54 13.69 13.48 13.55 1,339,490 -0.12(-0.88%)
Jan 12, 2021 13.48 13.69 13.42 13.67 1,635,279 +0.23(+1.71%)
Jan 11, 2021 13.25 13.45 13.22 13.44 1,170,571 -0.10(-0.74%)
Jan 08, 2021 13.59 13.66 13.36 13.54 1,514,600 -0.06(-0.44%)
Jan 07, 2021 13.64 13.67 13.52 13.60 2,013,469 +0.13(+0.97%)
Jan 06, 2021 13.17 13.61 13.16 13.47 4,767,237 +0.74(+5.81%)
Jan 05, 2021 12.54 12.79 12.54 12.73 1,868,475 +0.24(+1.92%)
Jan 04, 2021 12.81 12.88 12.46 12.49 2,658,862 -0.35(-2.73%)
Dec 31, 2020 12.84 12.84 12.84 4,128,121 +0.06(+0.47%)
Dec 30, 2020 12.83 12.97 12.68 12.78 4,128,121 -0.17(-1.31%)
Dec 29, 2020 12.74 12.96 12.68 12.95 3,511,475 +0.09(+0.70%)
Dec 28, 2020 12.67 12.95 12.67 12.86 3,579,543 +0.11(+0.86%)
Dec 24, 2020 12.79 12.79 12.67 12.75 577,700 -0.06(-0.47%)
Dec 23, 2020 12.55 12.82 12.55 12.81 2,998,206 +0.51(+4.15%)
Dec 22, 2020 12.12 12.30 12.12 12.30 3,969,041 +0.14(+1.15%)
Dec 21, 2020 11.76 12.21 11.76 12.16 4,073,302 +0.10(+0.83%)
Dec 18, 2020 11.85 12.07 11.81 12.06 2,977,300 +0.37(+3.17%)
Dec 17, 2020 11.50 11.70 11.50 11.69 2,137,262 +0.38(+3.36%)
Dec 16, 2020 11.43 11.43 11.31 11.31 1,720,618 -0.23(-1.99%)
Dec 15, 2020 11.34 11.55 11.30 11.54 1,733,716 +0.58(+5.29%)
Dec 14, 2020 11.12 11.12 10.95 10.96 1,855,939 +0.03(+0.27%)
Dec 11, 2020 10.91 10.99 10.83 10.93 1,298,600 +0.01(+0.09%)
Dec 10, 2020 10.81 10.97 10.79 10.92 2,539,806 -0.18(-1.62%)
Dec 09, 2020 11.02 11.10 10.94 11.10 1,707,321 +0.05(+0.45%)
Dec 08, 2020 10.92 11.11 10.90 11.05 2,019,965 +0.01(+0.09%)
Dec 07, 2020 11.23 11.23 11.02 11.04 1,114,070 -0.39(-3.41%)
Dec 04, 2020 11.27 11.43 11.26 11.43 1,477,900 +0.36(+3.25%)
Dec 03, 2020 11.20 11.21 11.05 11.07 1,486,811 -0.01(-0.09%)
Dec 02, 2020 10.92 11.12 10.91 11.08 1,860,872 -0.10(-0.89%)
Dec 01, 2020 11.11 11.20 11.09 11.18 1,750,007 +0.30(+2.76%)
Nov 30, 2020 11.17 11.18 10.87 10.88 1,990,085 -0.14(-1.27%)
Nov 27, 2020 11.03 11.12 10.98 11.02 1,046,500 -0.21(-1.87%)
Nov 25, 2020 11.28 11.29 11.15 11.23 2,161,400 -0.03(-0.27%)
Nov 24, 2020 11.07 11.28 11.03 11.26 2,545,655 +0.46(+4.26%)
Nov 23, 2020 10.71 10.85 10.67 10.80 1,740,050 +0.27(+2.56%)
Nov 20, 2020 10.56 10.61 10.49 10.53 1,839,500 -0.02(-0.19%)
Nov 19, 2020 10.58 10.65 10.50 10.55 2,304,751 -0.10(-0.94%)
Nov 18, 2020 10.71 10.80 10.65 10.65 4,097,881 +0.27(+2.60%)
Nov 17, 2020 10.42 10.44 10.34 10.38 1,297,419 -0.08(-0.76%)
Nov 16, 2020 10.45 10.49 10.33 10.46 2,132,566 +0.37(+3.67%)
Nov 13, 2020 9.990 10.22 9.960 10.09 3,634,700 +0.49(+5.10%)
Nov 12, 2020 9.640 9.705 9.560 9.600 2,005,633 -0.21(-2.14%)
Nov 11, 2020 9.760 9.840 9.720 9.810 3,275,513 +0.30(+3.15%)
Nov 10, 2020 9.580 9.630 9.415 9.510 3,407,275 -0.22(-2.26%)
Nov 09, 2020 9.820 9.880 9.600 9.730 3,676,259 +0.42(+4.51%)
Nov 06, 2020 9.450 9.460 9.285 9.310 2,621,300 +0.19(+2.08%)
Nov 05, 2020 9.070 9.228 9.040 9.120 3,178,888 +0.54(+6.29%)
Nov 04, 2020 8.640 8.680 8.470 8.580 2,308,708 +0.03(+0.35%)
Nov 03, 2020 8.340 8.625 8.340 8.550 2,093,887 +0.46(+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.