Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.63 -0.33 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 12.84 12.92 12.60 12.63 11,031,887 -0.33(-2.55%)
Apr 11, 2024 13.11 13.16 12.85 12.96 9,124,385 -0.13(-0.99%)
Apr 10, 2024 12.96 13.30 12.87 13.09 10,622,568 -0.04(-0.30%)
Apr 09, 2024 12.76 13.14 12.74 13.13 8,115,652 +0.40(+3.14%)
Apr 08, 2024 12.81 12.92 12.72 12.73 6,200,223 -0.09(-0.70%)
Apr 05, 2024 12.81 12.86 12.64 12.82 6,028,345 +0.00(+0.00%)
Apr 04, 2024 13.03 13.17 12.81 12.82 7,919,564 -0.17(-1.31%)
Apr 03, 2024 12.85 13.01 12.80 12.99 7,927,790 +0.15(+1.17%)
Apr 02, 2024 12.70 12.91 12.58 12.84 11,190,855 +0.12(+0.94%)
Apr 01, 2024 13.08 13.08 12.69 12.72 9,242,328 -0.24(-1.85%)
Mar 28, 2024 12.89 12.97 12.97 12.96 8,301,208 +0.00(+0.00%)
Mar 27, 2024 12.58 12.96 12.56 12.96 7,927,740 +0.41(+3.27%)
Mar 26, 2024 12.54 12.61 12.45 12.55 6,321,319 +0.03(+0.24%)
Mar 25, 2024 12.75 12.77 12.44 12.52 10,298,891 -0.21(-1.65%)
Mar 22, 2024 12.82 12.88 12.70 12.73 6,866,407 -0.12(-0.93%)
Mar 21, 2024 12.66 12.89 12.63 12.85 12,899,454 +0.18(+1.42%)
Mar 20, 2024 12.45 12.68 12.38 12.67 11,720,343 +0.22(+1.77%)
Mar 19, 2024 12.34 12.54 12.28 12.45 6,499,499 +0.09(+0.73%)
Mar 18, 2024 12.32 12.46 12.20 12.36 6,227,150 +0.02(+0.16%)
Mar 15, 2024 12.37 12.53 12.29 12.34 15,954,756 -0.10(-0.80%)
Mar 14, 2024 12.34 12.54 12.28 12.44 11,313,532 +0.16(+1.30%)
Mar 13, 2024 11.99 12.41 11.99 12.28 8,414,454 +0.29(+2.42%)
Mar 12, 2024 12.09 12.18 11.93 11.99 6,890,901 -0.11(-0.91%)
Mar 11, 2024 11.86 12.12 11.81 12.10 6,080,100 +0.25(+2.11%)
Mar 08, 2024 11.79 11.91 11.60 11.85 10,660,010 +0.04(+0.34%)
Mar 07, 2024 11.61 11.98 11.61 11.81 12,919,966 +0.11(+0.94%)
Mar 06, 2024 11.79 11.80 11.62 11.70 10,871,810 -0.08(-0.68%)
Mar 05, 2024 11.62 12.02 11.58 11.78 12,737,805 +0.09(+0.77%)
Mar 04, 2024 12.06 12.09 11.50 11.69 20,911,040 -0.37(-3.07%)
Mar 01, 2024 11.92 12.11 11.79 12.06 13,451,363 +0.11(+0.92%)
Feb 29, 2024 11.99 12.03 11.76 11.95 21,260,624 +0.04(+0.34%)
Feb 28, 2024 11.94 12.03 11.88 11.91 8,020,600 -0.05(-0.42%)
Feb 27, 2024 11.95 12.04 11.91 11.96 6,533,501 -0.05(-0.42%)
Feb 26, 2024 12.17 12.23 11.92 12.01 8,269,755 -0.21(-1.72%)
Feb 23, 2024 11.93 12.25 11.88 12.22 8,523,115 +0.29(+2.43%)
Feb 22, 2024 11.90 12.03 11.85 11.93 6,446,838 -0.02(-0.17%)
Feb 21, 2024 11.88 12.10 11.84 11.95 8,035,282 +0.01(+0.08%)
Feb 20, 2024 11.92 11.99 11.73 11.94 13,649,608 -0.21(-1.73%)
Feb 16, 2024 12.30 12.33 12.12 12.15 9,857,102 -0.20(-1.62%)
Feb 15, 2024 12.42 12.62 12.30 12.35 16,320,491 -0.20(-1.59%)
Feb 14, 2024 12.31 12.74 12.05 12.55 20,309,756 +0.73(+6.18%)
Feb 13, 2024 12.13 12.13 11.74 11.82 18,677,208 -0.60(-4.83%)
Feb 12, 2024 12.18 12.46 12.14 12.42 12,577,438 +0.33(+2.73%)
Feb 09, 2024 12.03 12.13 11.83 12.09 15,226,298 -0.09(-0.74%)
Feb 08, 2024 12.33 12.39 12.12 12.18 17,501,180 -0.19(-1.54%)
Feb 07, 2024 12.44 12.50 12.33 12.37 16,398,334 -0.05(-0.40%)
Feb 06, 2024 12.26 12.57 12.24 12.42 19,536,212 +0.27(+2.22%)
Feb 05, 2024 12.27 12.30 11.91 12.15 17,521,598 -0.13(-1.06%)
Feb 02, 2024 12.14 12.35 12.03 12.28 19,884,214 -0.02(-0.16%)
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.