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 (%)
Dec 31, 2019 10.13 10.21 10.12 10.16 506,718 -0.01(-0.09%)
Dec 30, 2019 10.26 10.28 10.15 10.16 919,442 -0.10(-0.99%)
Dec 27, 2019 10.29 10.32 10.25 10.27 1,184,473 -0.03(-0.27%)
Dec 26, 2019 10.24 10.29 10.21 10.29 1,231,296 +0.06(+0.54%)
Dec 24, 2019 10.19 10.27 10.16 10.24 502,710 +0.00(+0.00%)
Dec 23, 2019 10.25 10.28 10.21 10.24 963,564 +0.10(+1.00%)
Dec 20, 2019 10.10 10.14 10.06 10.14 1,470,328 +0.12(+1.20%)
Dec 19, 2019 10.08 10.10 10.02 10.02 753,193 -0.15(-1.45%)
Dec 18, 2019 10.12 10.17 10.07 10.16 1,172,293 +0.04(+0.36%)
Dec 17, 2019 10.21 10.22 10.11 10.13 1,052,584 +0.06(+0.55%)
Dec 16, 2019 10.19 10.20 10.07 10.07 1,364,407 +0.00(+0.00%)
Dec 13, 2019 10.11 10.23 10.03 10.07 1,744,268 +0.17(+1.68%)
Dec 12, 2019 9.666 9.924 9.638 9.906 2,405,808 +0.19(+2.00%)
Dec 11, 2019 9.684 9.740 9.657 9.712 770,132 +0.05(+0.48%)
Dec 10, 2019 9.629 9.712 9.592 9.666 648,764 -0.03(-0.29%)
Dec 09, 2019 9.684 9.703 9.647 9.694 2,280,187 -0.02(-0.19%)
Dec 06, 2019 9.777 9.804 9.694 9.712 1,082,544 -0.04(-0.38%)
Dec 05, 2019 9.777 9.795 9.689 9.749 3,300,177 +0.01(+0.09%)
Dec 04, 2019 9.730 9.823 9.721 9.740 1,985,901 +0.06(+0.67%)
Dec 03, 2019 9.546 9.684 9.500 9.675 2,613,166 -0.08(-0.85%)
Dec 02, 2019 9.795 9.814 9.638 9.758 4,892,404 -0.17(-1.67%)
Nov 29, 2019 9.804 9.961 9.786 9.924 2,086,557 -0.15(-1.47%)
Nov 27, 2019 9.989 10.08 9.980 10.07 3,685,786 -0.27(-2.59%)
Nov 26, 2019 10.23 10.35 10.19 10.34 5,251,096 +0.15(+1.45%)
Nov 25, 2019 10.10 10.20 10.08 10.19 1,361,855 +0.10(+1.01%)
Nov 22, 2019 10.09 10.12 10.04 10.09 560,553 +0.11(+1.11%)
Nov 21, 2019 10.03 10.03 9.943 9.980 1,430,623 +0.00(+0.00%)
Nov 20, 2019 10.10 10.17 9.906 9.980 2,264,353 -0.09(-0.92%)
Nov 19, 2019 10.19 10.19 10.04 10.07 909,963 -0.06(-0.64%)
Nov 18, 2019 10.18 10.18 10.07 10.14 1,013,713 -0.24(-2.31%)
Nov 15, 2019 10.33 10.40 10.32 10.38 810,446 +0.13(+1.26%)
Nov 14, 2019 10.23 10.33 10.19 10.25 1,702,872 -0.03(-0.27%)
Nov 13, 2019 10.25 10.32 10.22 10.28 1,977,352 -0.06(-0.54%)
Nov 12, 2019 10.41 10.44 10.32 10.33 1,845,694 -0.04(-0.36%)
Nov 11, 2019 10.22 10.43 10.22 10.37 1,791,224 -0.01(-0.09%)
Nov 08, 2019 10.19 10.40 10.13 10.38 2,182,312 +0.20(+2.00%)
Nov 07, 2019 10.20 10.29 10.13 10.17 3,932,157 +0.06(+0.64%)
Nov 06, 2019 10.41 10.42 10.03 10.11 4,756,666 -0.56(-5.28%)
Nov 05, 2019 10.65 10.70 10.61 10.67 2,879,209 -0.06(-0.52%)
Nov 04, 2019 10.68 10.75 10.64 10.73 1,395,436 +0.41(+3.94%)
Nov 01, 2019 10.19 10.32 10.18 10.32 904,359 +0.25(+2.47%)
Oct 31, 2019 10.11 10.12 9.980 10.07 1,183,212 -0.01(-0.09%)
Oct 30, 2019 10.09 10.10 9.943 10.08 765,845 -0.08(-0.82%)
Oct 29, 2019 10.17 10.22 10.13 10.16 1,138,181 -0.12(-1.17%)
Oct 28, 2019 10.28 10.38 10.25 10.28 1,397,488 +0.12(+1.18%)
Oct 25, 2019 10.05 10.21 10.05 10.16 1,120,131 +0.17(+1.66%)
Oct 24, 2019 10.11 10.13 9.952 9.998 965,261 -0.12(-1.19%)
Oct 23, 2019 10.02 10.15 9.998 10.12 1,337,114 +0.03(+0.27%)
Oct 22, 2019 10.04 10.15 9.998 10.09 1,625,382 -0.02(-0.18%)
Oct 21, 2019 10.12 10.17 10.08 10.11 2,241,637 +0.18(+1.86%)
Oct 18, 2019 9.878 9.975 9.878 9.924 1,384,864 -0.07(-0.74%)
Oct 17, 2019 10.04 10.08 9.943 9.998 1,475,147 +0.03(+0.28%)
Oct 16, 2019 9.980 10.06 9.961 9.971 1,864,419 +0.00(+0.00%)
Oct 15, 2019 9.878 10.07 9.832 9.971 2,889,740 +0.12(+1.22%)
Oct 14, 2019 9.823 9.878 9.804 9.850 990,608 -0.06(-0.56%)
Oct 11, 2019 9.795 10.02 9.795 9.906 2,178,845 +0.43(+4.58%)
Oct 10, 2019 9.232 9.500 9.213 9.472 3,024,205 +0.35(+3.85%)
Oct 09, 2019 9.140 9.186 9.047 9.121 1,245,629 +0.14(+1.54%)
Oct 08, 2019 9.038 9.130 8.983 8.983 1,760,244 -0.17(-1.82%)
Oct 07, 2019 9.177 9.264 9.126 9.149 1,459,847 -0.02(-0.20%)
Oct 04, 2019 9.084 9.167 9.047 9.167 915,732 +0.06(+0.71%)
Oct 03, 2019 9.001 9.112 8.918 9.103 1,891,837 +0.15(+1.65%)
Oct 02, 2019 9.084 9.121 8.946 8.955 2,811,341 -0.18(-2.02%)
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.