Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.94 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.72 16.02 15.70 16.01 2,425,014 +0.15(+0.97%)
Jun 29, 2021 15.91 16.01 15.81 15.86 2,730,433 +0.12(+0.79%)
Jun 28, 2021 15.95 15.95 15.62 15.73 2,235,662 -0.20(-1.26%)
Jun 25, 2021 15.96 16.02 15.89 15.94 1,767,547 +0.10(+0.60%)
Jun 24, 2021 15.65 15.92 15.58 15.84 2,880,012 +0.38(+2.48%)
Jun 23, 2021 15.59 15.64 15.40 15.46 2,852,344 -0.16(-1.04%)
Jun 22, 2021 15.69 15.70 15.50 15.62 4,119,901 -0.10(-0.61%)
Jun 21, 2021 15.59 15.84 15.57 15.72 4,666,808 +0.20(+1.30%)
Jun 18, 2021 15.70 15.80 15.50 15.51 4,279,360 -0.55(-3.40%)
Jun 17, 2021 16.46 16.53 15.85 16.06 4,584,170 -0.39(-2.39%)
Jun 16, 2021 16.50 16.66 16.42 16.45 2,265,761 -0.18(-1.09%)
Jun 15, 2021 16.68 16.74 16.55 16.63 2,463,398 +0.11(+0.70%)
Jun 14, 2021 16.63 16.65 16.44 16.52 2,547,491 -0.21(-1.26%)
Jun 11, 2021 16.78 16.87 16.63 16.73 3,056,475 +0.01(+0.06%)
Jun 10, 2021 16.99 17.16 16.69 16.72 3,674,329 -0.42(-2.46%)
Jun 09, 2021 17.45 17.48 17.11 17.14 2,495,591 -0.46(-2.61%)
Jun 08, 2021 17.67 17.71 17.47 17.60 3,898,230 +0.30(+1.72%)
Jun 07, 2021 17.40 17.44 17.23 17.31 4,087,715 +0.20(+1.18%)
Jun 04, 2021 17.05 17.16 16.94 17.10 2,159,048 +0.18(+1.07%)
Jun 03, 2021 17.05 17.07 16.84 16.92 3,119,309 +0.08(+0.45%)
Jun 02, 2021 16.98 16.99 16.75 16.85 3,671,509 +0.09(+0.51%)
Jun 01, 2021 16.95 17.02 16.69 16.76 3,698,951 +0.33(+1.98%)
May 28, 2021 16.50 16.52 16.39 16.43 2,901,551 -0.11(-0.64%)
May 27, 2021 16.24 16.56 16.24 16.54 3,863,199 +0.65(+4.10%)
May 26, 2021 15.82 15.92 15.72 15.89 2,697,310 -0.15(-0.96%)
May 25, 2021 16.14 16.34 16.01 16.04 3,246,089 +0.02(+0.12%)
May 24, 2021 16.10 16.11 15.92 16.02 1,553,851 -0.02(-0.12%)
May 21, 2021 16.10 16.25 16.01 16.04 3,562,996 +0.15(+0.96%)
May 20, 2021 16.03 16.04 15.77 15.89 3,392,876 +0.07(+0.42%)
May 19, 2021 15.81 15.89 15.55 15.82 4,300,717 -0.54(-3.28%)
May 18, 2021 16.85 16.87 16.35 16.36 3,969,673 -0.32(-1.90%)
May 17, 2021 16.43 16.70 16.31 16.67 3,458,146 +0.38(+2.35%)
May 14, 2021 16.14 16.31 16.05 16.29 2,845,450 +0.46(+2.90%)
May 13, 2021 15.72 15.91 15.61 15.83 2,794,734 +0.46(+2.99%)
May 12, 2021 15.85 15.98 15.31 15.37 3,749,009 -0.40(-2.55%)
May 11, 2021 15.57 15.86 15.52 15.77 3,851,304 -0.30(-1.85%)
May 10, 2021 16.17 16.40 16.07 16.07 4,158,474 -0.08(-0.47%)
May 07, 2021 15.95 16.22 15.72 16.15 4,709,178 +0.54(+3.44%)
May 06, 2021 15.59 15.67 15.33 15.61 4,402,525 +0.62(+4.15%)
May 05, 2021 14.85 15.13 14.68 14.99 6,290,241 +0.53(+3.64%)
May 04, 2021 14.20 14.50 14.01 14.46 4,858,452 -0.15(-1.05%)
May 03, 2021 14.60 14.69 14.52 14.61 2,332,796 +0.40(+2.83%)
Apr 30, 2021 14.34 14.46 14.17 14.21 2,692,985 -0.52(-3.51%)
Apr 29, 2021 14.92 14.94 14.48 14.73 2,407,398 -0.24(-1.60%)
Apr 28, 2021 14.83 15.03 14.83 14.97 1,799,489 +0.08(+0.51%)
Apr 27, 2021 14.82 14.92 14.79 14.89 1,347,182 +0.04(+0.26%)
Apr 26, 2021 14.78 14.94 14.77 14.85 1,546,380 +0.08(+0.52%)
Apr 23, 2021 14.43 14.81 14.38 14.78 2,092,258 +0.49(+3.42%)
Apr 22, 2021 14.48 14.51 14.26 14.29 2,187,886 -0.28(-1.91%)
Apr 21, 2021 14.14 14.57 14.03 14.57 3,061,176 +0.30(+2.08%)
Apr 20, 2021 14.80 14.81 14.21 14.27 3,113,475 -0.46(-3.12%)
Apr 19, 2021 14.59 14.76 14.57 14.73 4,245,830 -0.46(-3.03%)
Apr 16, 2021 15.09 15.23 15.03 15.19 1,650,339 +0.27(+1.78%)
Apr 15, 2021 14.94 14.95 14.72 14.92 1,853,547 -0.05(-0.32%)
Apr 14, 2021 14.83 15.13 14.82 14.97 1,962,020 +0.05(+0.32%)
Apr 13, 2021 14.92 14.97 14.76 14.92 3,029,298 +0.16(+1.10%)
Apr 12, 2021 14.82 14.87 14.66 14.76 2,263,299 -0.10(-0.70%)
Apr 09, 2021 14.79 14.87 14.66 14.87 2,034,535 -0.19(-1.26%)
Apr 08, 2021 14.99 15.07 14.81 15.06 3,098,695 +0.10(+0.64%)
Apr 07, 2021 14.97 15.09 14.95 14.96 1,828,673 -0.11(-0.76%)
Apr 06, 2021 15.22 15.35 15.06 15.07 2,477,497 -0.18(-1.18%)
Apr 05, 2021 15.12 15.26 15.08 15.26 1,610,716 +0.30(+2.04%)
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.