Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.34 18.68 18.21 18.61 2,659,123 +0.22(+1.20%)
Dec 30, 2021 18.65 18.66 18.36 18.39 7,115,209 -0.25(-1.34%)
Dec 29, 2021 18.44 18.76 18.44 18.64 4,190,249 +0.13(+0.72%)
Dec 28, 2021 18.73 18.77 18.50 18.50 5,174,872 -0.30(-1.58%)
Dec 27, 2021 18.70 18.86 18.57 18.80 6,315,396 +0.71(+3.92%)
Dec 23, 2021 17.93 18.21 17.88 18.09 4,088,199 +0.47(+2.66%)
Dec 22, 2021 17.38 17.63 17.35 17.62 2,396,764 +0.35(+2.05%)
Dec 21, 2021 16.96 17.27 16.93 17.27 2,697,604 +0.63(+3.80%)
Dec 20, 2021 16.70 16.70 16.42 16.63 5,467,042 -0.33(-1.92%)
Dec 17, 2021 17.21 17.26 16.94 16.96 4,656,418 -0.18(-1.06%)
Dec 16, 2021 17.05 17.34 17.04 17.14 6,295,187 +0.35(+2.11%)
Dec 15, 2021 16.64 16.82 16.43 16.79 3,155,721 +0.17(+1.04%)
Dec 14, 2021 16.76 16.97 16.51 16.62 2,690,517 -0.19(-1.14%)
Dec 13, 2021 16.92 16.97 16.74 16.81 2,901,624 -0.21(-1.24%)
Dec 10, 2021 17.09 17.11 16.91 17.02 3,498,802 -0.06(-0.34%)
Dec 09, 2021 17.06 17.26 16.94 17.08 2,358,193 -0.06(-0.34%)
Dec 08, 2021 17.19 17.31 17.11 17.13 2,818,648 -0.06(-0.33%)
Dec 07, 2021 17.18 17.38 17.16 17.19 3,833,585 +0.44(+2.63%)
Dec 06, 2021 16.45 16.92 16.34 16.75 4,662,965 +0.71(+4.42%)
Dec 03, 2021 16.25 16.30 15.93 16.04 5,272,989 -0.30(-1.82%)
Dec 02, 2021 16.09 16.45 16.03 16.34 4,920,599 +0.51(+3.21%)
Dec 01, 2021 16.39 16.51 15.83 15.83 6,430,807 +0.16(+1.04%)
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%)
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.