CNH Industrial N.V. (NY: CNHI )

14.84 USD +0.11 (+0.75%)
Official Closing Price Updated: 7:28 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.02 15.03 14.75 14.84 2,300,300 +0.11(+0.75%)
Feb 25, 2021 15.14 15.18 14.68 14.73 2,039,630 -0.51(-3.35%)
Feb 24, 2021 15.15 15.33 15.09 15.24 2,010,006 +0.04(+0.26%)
Feb 23, 2021 15.10 15.22 14.76 15.20 2,097,082 -0.03(-0.20%)
Feb 22, 2021 14.90 15.43 14.86 15.23 3,773,646 +0.11(+0.73%)
Feb 19, 2021 14.82 15.19 14.79 15.12 4,845,500 +0.83(+5.81%)
Feb 18, 2021 14.46 14.47 14.14 14.29 1,792,714 -0.17(-1.18%)
Feb 17, 2021 14.59 14.60 14.34 14.46 1,403,615 -0.18(-1.23%)
Feb 16, 2021 14.78 14.98 14.63 14.64 2,918,053 -0.15(-1.01%)
Feb 12, 2021 14.53 14.82 14.51 14.79 1,565,500 +0.17(+1.16%)
Feb 11, 2021 14.58 14.65 14.42 14.62 1,681,874 +0.17(+1.18%)
Feb 10, 2021 14.47 14.56 14.29 14.45 2,999,054 +0.07(+0.49%)
Feb 09, 2021 14.25 14.51 14.23 14.38 4,026,169 -0.01(-0.07%)
Feb 08, 2021 14.36 14.45 14.30 14.39 2,475,686 +0.22(+1.55%)
Feb 05, 2021 14.38 14.43 14.11 14.17 3,843,800 +0.00(+0.00%)
Feb 04, 2021 14.25 14.33 14.13 14.17 2,953,548 +0.29(+2.09%)
Feb 03, 2021 14.03 14.15 13.79 13.88 3,584,273 +0.12(+0.87%)
Feb 02, 2021 13.54 13.79 13.48 13.76 2,774,084 +0.64(+4.88%)
Feb 01, 2021 12.91 13.14 12.84 13.12 1,496,569 +0.37(+2.90%)
Jan 29, 2021 12.94 12.98 12.67 12.75 1,258,800 -0.27(-2.07%)
Jan 28, 2021 12.87 13.11 12.86 13.02 2,040,974 +0.47(+3.75%)
Jan 27, 2021 12.70 12.79 12.49 12.55 3,311,415 -0.43(-3.31%)
Jan 26, 2021 13.14 13.17 12.95 12.98 2,342,446 -0.02(-0.15%)
Jan 25, 2021 13.21 13.23 12.83 13.00 3,135,461 -0.66(-4.83%)
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%)
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.