Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.94 -0.02 (-0.15%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.11 16.19 15.48 15.67 7,034,964 -0.50(-3.08%)
Nov 29, 2021 16.47 16.51 16.10 16.17 4,076,945 -0.06(-0.35%)
Nov 26, 2021 16.63 16.69 16.16 16.22 4,255,083 -0.88(-5.15%)
Nov 24, 2021 16.64 17.26 16.61 17.10 5,987,185 -0.01(-0.06%)
Nov 23, 2021 17.18 17.28 16.88 17.11 6,403,386 -0.12(-0.72%)
Nov 22, 2021 17.43 17.55 17.23 17.24 3,539,969 -0.23(-1.32%)
Nov 19, 2021 17.65 17.67 17.42 17.47 3,996,451 -0.51(-2.82%)
Nov 18, 2021 17.95 18.03 17.94 17.98 6,174,280 -0.35(-1.93%)
Nov 17, 2021 17.90 18.41 17.76 18.33 7,327,837 +0.35(+1.97%)
Nov 16, 2021 17.96 18.17 17.92 17.98 3,292,618 +0.11(+0.64%)
Nov 15, 2021 17.88 17.91 17.77 17.86 3,656,594 -0.05(-0.27%)
Nov 12, 2021 17.67 17.94 17.59 17.91 3,733,224 +0.33(+1.85%)
Nov 11, 2021 17.33 17.73 17.20 17.58 3,997,990 +0.82(+4.91%)
Nov 10, 2021 16.69 16.76 3,049,314 +0.07(+0.40%)
Nov 09, 2021 16.92 16.94 16.62 16.69 2,734,621 -0.09(-0.51%)
Nov 08, 2021 16.74 17.00 16.72 16.78 5,112,579 -0.14(-0.85%)
Nov 05, 2021 16.93 17.11 16.85 16.92 4,558,828 -0.14(-0.84%)
Nov 04, 2021 16.58 17.23 16.58 17.07 6,113,046 -0.04(-0.22%)
Nov 03, 2021 16.99 17.11 16.87 17.10 3,213,459 +0.13(+0.79%)
Nov 02, 2021 17.07 17.12 16.88 16.97 4,009,654 +0.16(+0.97%)
Nov 01, 2021 16.57 17.01 16.71 16.81 3,633,013 +0.42(+2.57%)
Oct 29, 2021 16.58 16.63 16.33 16.39 1,981,465 -0.33(-1.95%)
Oct 28, 2021 16.39 16.73 16.32 16.71 2,153,021 +0.38(+2.35%)
Oct 27, 2021 16.61 16.70 16.27 16.33 4,315,911 -0.34(-2.01%)
Oct 26, 2021 17.01 16.65 16.66 2,296,676 -0.34(-2.03%)
Oct 25, 2021 16.67 17.05 16.64 17.01 2,689,960 +0.31(+1.84%)
Oct 22, 2021 16.62 16.79 16.56 16.70 2,072,874 +0.18(+1.10%)
Oct 21, 2021 16.32 16.55 16.27 16.52 2,657,113 +0.11(+0.70%)
Oct 20, 2021 16.12 16.46 16.05 16.40 2,516,121 +0.17(+1.06%)
Oct 19, 2021 16.06 16.26 16.03 16.23 2,803,030 +0.25(+1.56%)
Oct 18, 2021 15.95 16.02 15.88 15.98 1,374,886 -0.19(-1.18%)
Oct 15, 2021 16.07 16.25 16.07 16.18 1,938,901 +0.37(+2.36%)
Oct 14, 2021 15.48 15.81 15.37 15.80 4,700,669 +0.34(+2.23%)
Oct 13, 2021 15.66 15.68 15.42 15.46 4,104,741 -0.04(-0.25%)
Oct 12, 2021 15.57 15.69 15.44 15.50 4,307,875 +0.06(+0.37%)
Oct 11, 2021 15.68 15.78 15.43 15.44 2,427,569 -0.36(-2.30%)
Oct 08, 2021 15.85 15.95 15.78 15.80 1,277,279 -0.06(-0.36%)
Oct 07, 2021 15.67 15.92 15.67 15.86 2,818,722 +0.21(+1.35%)
Oct 06, 2021 15.66 15.90 15.43 15.65 3,396,579 -0.60(-3.71%)
Oct 05, 2021 16.04 16.31 15.95 16.25 1,577,212 +0.20(+1.25%)
Oct 04, 2021 16.15 16.29 15.99 16.05 2,025,081 -0.06(-0.36%)
Oct 01, 2021 16.03 16.19 15.69 16.11 4,434,662 +0.20(+1.26%)
Sep 30, 2021 16.19 16.34 15.91 15.91 5,741,849 -0.24(-1.48%)
Sep 29, 2021 16.24 16.24 16.06 16.15 3,682,499 -0.10(-0.59%)
Sep 28, 2021 16.32 16.38 16.11 16.24 3,478,682 -0.20(-1.22%)
Sep 27, 2021 16.23 16.44 16.22 16.44 4,390,440 +0.08(+0.47%)
Sep 24, 2021 16.46 16.54 16.35 16.37 1,760,034 -0.13(-0.81%)
Sep 23, 2021 16.32 16.63 16.32 16.50 3,013,852 +0.45(+2.80%)
Sep 22, 2021 15.86 16.22 15.86 16.05 3,592,617 +0.36(+2.32%)
Sep 21, 2021 15.77 15.84 15.48 15.69 4,144,558 +0.12(+0.80%)
Sep 20, 2021 15.52 15.63 15.35 15.56 4,416,645 -0.56(-3.45%)
Sep 17, 2021 16.27 16.31 15.99 16.12 3,860,490 -0.12(-0.77%)
Sep 16, 2021 16.40 16.42 16.08 16.24 4,163,380 +0.46(+2.91%)
Sep 15, 2021 15.50 15.80 15.50 15.78 2,581,175 +0.31(+1.98%)
Sep 14, 2021 15.67 15.70 15.41 15.48 2,324,060 -0.11(-0.68%)
Sep 13, 2021 15.42 15.58 15.28 15.58 2,778,866 +0.44(+2.91%)
Sep 10, 2021 15.33 15.41 15.13 15.14 2,214,267 -0.04(-0.25%)
Sep 09, 2021 15.29 15.37 15.12 15.18 2,088,251 -0.28(-1.80%)
Sep 08, 2021 15.69 15.74 15.46 15.46 2,871,438 -0.28(-1.77%)
Sep 07, 2021 15.96 16.01 15.72 15.73 3,004,997 -0.17(-1.08%)
Sep 03, 2021 15.94 16.05 15.89 15.91 1,356,379 -0.04(-0.24%)
Sep 02, 2021 15.82 16.00 15.79 15.95 1,089,129 +0.18(+1.15%)
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.