CNH Industrial N.V. (NY: CNHI )

16.94 USD +0.25 (+1.50%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.82 15.88 15.45 15.64 1,916,690 -0.15(-0.95%)
Mar 30, 2021 15.52 15.83 15.52 15.79 2,669,374 +0.55(+3.61%)
Mar 29, 2021 15.31 15.52 15.16 15.24 3,703,736 -0.29(-1.87%)
Mar 26, 2021 15.42 15.62 15.28 15.53 2,208,900 +0.08(+0.52%)
Mar 25, 2021 15.17 15.48 14.98 15.45 2,768,357 +0.27(+1.78%)
Mar 24, 2021 15.26 15.48 15.17 15.18 2,299,665 +0.33(+2.22%)
Mar 23, 2021 15.24 15.34 14.80 14.85 2,818,149 -0.70(-4.50%)
Mar 22, 2021 15.73 15.74 15.55 15.55 1,969,251 -0.14(-0.89%)
Mar 19, 2021 15.59 15.81 15.40 15.69 2,393,400 -0.04(-0.25%)
Mar 18, 2021 15.55 16.02 15.51 15.73 3,328,784 +0.17(+1.09%)
Mar 17, 2021 15.27 15.57 15.22 15.56 2,592,945 +0.38(+2.50%)
Mar 16, 2021 15.28 15.32 15.16 15.18 2,447,797 -0.25(-1.62%)
Mar 15, 2021 15.38 15.43 15.17 15.43 2,770,187 +0.09(+0.59%)
Mar 12, 2021 15.32 15.39 15.24 15.34 2,774,800 -0.20(-1.29%)
Mar 11, 2021 15.51 15.58 15.41 15.54 2,290,034 +0.00(+0.00%)
Mar 10, 2021 15.47 15.59 15.37 15.54 2,671,556 -0.01(-0.06%)
Mar 09, 2021 15.65 15.76 15.54 15.55 3,782,755 -0.16(-1.02%)
Mar 08, 2021 15.35 15.87 15.27 15.71 4,779,734 +0.64(+4.25%)
Mar 05, 2021 15.00 15.14 14.54 15.07 3,608,700 +0.23(+1.55%)
Mar 04, 2021 15.01 15.19 14.66 14.84 5,553,578 -0.13(-0.87%)
Mar 03, 2021 15.11 15.17 14.93 14.97 3,356,096 +0.05(+0.34%)
Mar 02, 2021 15.08 15.16 14.88 14.92 3,151,936 -0.13(-0.86%)
Mar 01, 2021 14.95 15.12 14.89 15.05 3,909,010 +0.21(+1.42%)
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%)
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.