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 (%)
May 08, 2023 14.36 14.62 14.28 14.43 6,295,574 +0.23(+1.62%)
May 05, 2023 13.33 14.29 13.13 14.20 8,645,208 +0.57(+4.18%)
May 04, 2023 13.87 13.96 13.51 13.63 5,861,751 -0.34(-2.43%)
May 03, 2023 14.05 14.24 13.96 13.97 4,515,317 -0.10(-0.71%)
May 02, 2023 14.09 14.18 13.82 14.07 4,495,350 -0.03(-0.21%)
May 01, 2023 14.17 14.38 14.08 14.10 2,650,892 +0.00(+0.00%)
Apr 28, 2023 13.74 14.13 13.74 14.10 3,549,243 +0.13(+0.93%)
Apr 27, 2023 13.82 13.98 13.71 13.97 3,229,676 +0.19(+1.38%)
Apr 26, 2023 13.80 13.87 13.68 13.78 3,230,748 +0.04(+0.29%)
Apr 25, 2023 13.97 14.00 13.74 13.74 3,087,574 -0.38(-2.69%)
Apr 24, 2023 14.10 14.25 14.05 14.12 3,690,356 +0.14(+1.00%)
Apr 21, 2023 14.05 14.11 13.90 13.98 3,819,968 -0.25(-1.78%)
Apr 20, 2023 14.13 14.32 14.09 14.23 2,703,175 -0.04(-0.27%)
Apr 19, 2023 14.31 14.34 14.16 14.27 2,391,111 -0.13(-0.88%)
Apr 18, 2023 14.37 14.50 14.30 14.40 2,999,011 +0.09(+0.61%)
Apr 17, 2023 14.25 14.33 14.23 14.31 2,369,951 +0.04(+0.27%)
Apr 14, 2023 14.35 14.48 14.19 14.27 4,558,660 +0.00(+0.00%)
Apr 13, 2023 14.24 14.40 13.99 14.27 6,928,931 +0.22(+1.60%)
Apr 12, 2023 14.15 14.21 13.99 14.05 6,335,709 +0.22(+1.62%)
Apr 11, 2023 13.75 13.93 13.70 13.82 7,656,645 +0.07(+0.50%)
Apr 10, 2023 13.59 13.96 13.59 13.76 4,477,315 +0.24(+1.80%)
Apr 06, 2023 13.46 13.59 13.31 13.51 7,542,613 +0.13(+0.95%)
Apr 05, 2023 14.10 14.11 13.31 13.39 16,724,868 -0.93(-6.47%)
Apr 04, 2023 14.81 14.81 14.21 14.31 5,283,373 -0.51(-3.42%)
Apr 03, 2023 14.87 14.98 14.69 14.82 3,637,162 -0.07(-0.46%)
Mar 31, 2023 14.87 15.02 14.84 14.89 4,046,197 +0.01(+0.07%)
Mar 30, 2023 14.88 15.01 14.82 14.88 5,947,968 +0.20(+1.40%)
Mar 29, 2023 14.59 14.70 14.56 14.67 2,117,600 +0.21(+1.48%)
Mar 28, 2023 14.46 14.55 14.39 14.46 3,175,570 -0.05(-0.34%)
Mar 27, 2023 14.37 14.56 14.27 14.51 4,095,069 +0.28(+1.99%)
Mar 24, 2023 14.01 14.23 13.83 14.22 5,982,189 +0.02(+0.14%)
Mar 23, 2023 14.27 14.45 14.10 14.20 4,182,147 +0.02(+0.14%)
Mar 22, 2023 14.36 14.51 14.17 14.18 3,927,556 -0.20(-1.42%)
Mar 21, 2023 14.25 14.42 14.25 14.39 3,577,165 +0.62(+4.53%)
Mar 20, 2023 13.61 13.86 13.59 13.77 4,459,949 +0.38(+2.84%)
Mar 17, 2023 13.63 13.64 13.37 13.39 6,387,874 -0.50(-3.58%)
Mar 16, 2023 13.73 13.97 13.50 13.88 6,862,014 -0.01(-0.07%)
Mar 15, 2023 13.91 14.03 13.65 13.89 9,385,885 -0.85(-5.75%)
Mar 14, 2023 14.79 14.94 14.53 14.74 6,002,983 +0.18(+1.20%)
Mar 13, 2023 14.73 14.86 14.52 14.56 5,663,360 -0.48(-3.18%)
Mar 10, 2023 15.69 15.69 14.99 15.04 4,968,768 -0.71(-4.52%)
Mar 09, 2023 15.91 16.13 15.70 15.75 4,659,102 -0.34(-2.12%)
Mar 08, 2023 15.97 16.10 15.88 16.10 3,282,589 +0.07(+0.43%)
Mar 07, 2023 16.31 16.35 16.00 16.03 3,034,557 -0.28(-1.73%)
Mar 06, 2023 16.50 16.50 16.27 16.31 3,161,419 -0.28(-1.70%)
Mar 03, 2023 16.46 16.63 16.32 16.59 4,680,524 +0.30(+1.86%)
Mar 02, 2023 15.90 16.29 15.87 16.29 5,830,157 +0.21(+1.33%)
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.