Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.41 12.44 12.09 12.10 5,878,438 -0.17(-1.39%)
Sep 28, 2023 12.12 12.37 12.11 12.27 5,230,699 +0.13(+1.07%)
Sep 27, 2023 12.10 12.19 11.97 12.14 6,044,386 +0.07(+0.58%)
Sep 26, 2023 12.03 12.18 11.99 12.07 5,970,406 -0.17(-1.39%)
Sep 25, 2023 12.01 12.25 12.19 12.24 5,930,525 -0.05(-0.41%)
Sep 22, 2023 12.48 12.54 12.27 12.29 4,243,962 -0.19(-1.52%)
Sep 21, 2023 12.67 12.68 12.45 12.48 5,767,862 -0.39(-3.03%)
Sep 20, 2023 13.05 13.20 12.82 12.87 5,813,601 +0.12(+0.94%)
Sep 19, 2023 13.00 13.07 12.70 12.75 8,140,397 -0.62(-4.64%)
Sep 18, 2023 13.38 13.47 13.31 13.37 6,565,683 -0.11(-0.82%)
Sep 15, 2023 13.59 13.63 13.43 13.48 75,300,880 -0.07(-0.52%)
Sep 14, 2023 13.39 13.60 13.39 13.55 7,698,008 +0.40(+3.04%)
Sep 13, 2023 13.31 13.42 13.11 13.15 7,917,118 -0.37(-2.74%)
Sep 12, 2023 13.40 13.70 13.36 13.52 7,240,630 -0.02(-0.15%)
Sep 11, 2023 13.61 13.66 13.52 13.54 5,795,806 +0.02(+0.15%)
Sep 08, 2023 13.55 13.59 13.36 13.52 6,148,731 -0.16(-1.17%)
Sep 07, 2023 13.73 13.84 13.59 13.68 8,700,213 -0.19(-1.37%)
Sep 06, 2023 13.76 13.97 13.74 13.87 6,698,518 -0.11(-0.79%)
Sep 05, 2023 14.07 14.22 13.92 13.98 12,513,394 +0.15(+1.08%)
Sep 01, 2023 13.88 13.92 13.77 13.83 3,317,147 +0.05(+0.36%)
Aug 31, 2023 13.81 13.90 13.74 13.78 3,942,791 -0.03(-0.22%)
Aug 30, 2023 13.60 13.84 13.57 13.81 5,436,658 +0.24(+1.77%)
Aug 29, 2023 13.28 13.58 13.23 13.57 3,358,648 +0.29(+2.18%)
Aug 28, 2023 13.19 13.31 13.18 13.28 3,216,436 +0.28(+2.15%)
Aug 25, 2023 13.02 13.06 12.82 13.00 3,233,809 +0.14(+1.09%)
Aug 24, 2023 12.91 13.02 12.84 12.86 3,415,176 -0.20(-1.53%)
Aug 23, 2023 13.00 13.08 12.91 13.06 2,643,652 +0.16(+1.24%)
Aug 22, 2023 13.06 13.08 12.88 12.90 3,010,589 -0.21(-1.60%)
Aug 21, 2023 13.12 13.18 12.95 13.11 3,580,891 +0.06(+0.46%)
Aug 18, 2023 12.97 13.08 12.88 13.05 4,228,177 -0.08(-0.61%)
Aug 17, 2023 13.18 13.29 13.08 13.13 4,166,439 -0.01(-0.08%)
Aug 16, 2023 13.20 13.34 13.11 13.14 3,781,278 -0.11(-0.83%)
Aug 15, 2023 13.60 13.65 13.17 13.25 5,134,846 -0.49(-3.57%)
Aug 14, 2023 13.68 13.76 13.59 13.74 4,386,862 -0.13(-0.94%)
Aug 11, 2023 13.88 13.97 13.84 13.87 2,883,659 -0.11(-0.79%)
Aug 10, 2023 14.09 14.20 13.90 13.98 4,241,449 -0.06(-0.43%)
Aug 09, 2023 13.92 14.14 13.91 14.04 3,609,298 +0.11(+0.79%)
Aug 08, 2023 13.85 13.94 13.76 13.93 6,161,551 -0.07(-0.50%)
Aug 07, 2023 13.87 14.05 13.86 14.00 3,694,740 +0.03(+0.21%)
Aug 04, 2023 14.14 14.18 13.96 13.97 3,804,521 -0.08(-0.57%)
Aug 03, 2023 14.13 14.14 13.94 14.05 5,392,301 -0.36(-2.50%)
Aug 02, 2023 14.49 14.57 14.36 14.41 6,393,675 -0.15(-1.03%)
Aug 01, 2023 14.44 14.70 14.42 14.56 6,109,118 +0.20(+1.39%)
Jul 31, 2023 14.37 14.70 14.29 14.36 7,231,835 +0.01(+0.07%)
Jul 28, 2023 14.75 14.80 14.15 14.35 14,264,010 -0.93(-6.09%)
Jul 27, 2023 15.62 15.62 15.12 15.28 6,395,849 -0.23(-1.48%)
Jul 26, 2023 15.53 15.66 15.43 15.51 3,975,332 -0.18(-1.15%)
Jul 25, 2023 15.48 15.74 15.47 15.69 3,866,597 +0.06(+0.38%)
Jul 24, 2023 15.35 15.68 15.33 15.63 5,867,704 +0.28(+1.82%)
Jul 21, 2023 15.50 15.51 15.33 15.35 5,253,969 -0.20(-1.29%)
Jul 20, 2023 15.53 15.59 15.45 15.55 3,594,777 +0.05(+0.32%)
Jul 19, 2023 15.46 15.58 15.39 15.50 5,119,403 +0.06(+0.39%)
Jul 18, 2023 15.19 15.48 15.17 15.44 4,340,464 +0.19(+1.25%)
Jul 17, 2023 15.12 15.30 15.05 15.25 3,794,398 +0.29(+1.94%)
Jul 14, 2023 15.02 15.02 14.80 14.96 3,855,677 -0.01(-0.07%)
Jul 13, 2023 15.11 15.11 14.86 14.97 3,769,364 +0.12(+0.81%)
Jul 12, 2023 14.95 15.04 14.83 14.85 4,831,248 +0.12(+0.81%)
Jul 11, 2023 14.53 14.75 14.47 14.73 3,715,450 +0.30(+2.08%)
Jul 10, 2023 14.32 14.49 14.29 14.43 4,023,536 +0.07(+0.49%)
Jul 07, 2023 14.05 14.46 14.04 14.36 9,824,680 +0.26(+1.84%)
Jul 06, 2023 14.09 14.19 13.92 14.10 7,647,870 -0.24(-1.67%)
Jul 05, 2023 14.45 14.47 14.27 14.34 5,359,112 -0.21(-1.44%)
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.