Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.83 -0.13 (-1.00%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 14.89 14.98 14.76 14.95 1,481,373 +0.08(+0.51%)
Mar 31, 2021 15.05 15.10 14.69 14.87 2,015,283 -0.14(-0.95%)
Mar 30, 2021 14.76 15.06 14.76 15.02 2,806,685 +0.52(+3.61%)
Mar 29, 2021 14.56 14.76 14.42 14.49 3,894,255 -0.28(-1.87%)
Mar 26, 2021 14.67 14.86 14.53 14.77 2,322,525 +0.08(+0.52%)
Mar 25, 2021 14.43 14.73 14.25 14.69 2,910,760 +0.26(+1.78%)
Mar 24, 2021 14.51 14.73 14.43 14.44 2,417,959 +0.31(+2.22%)
Mar 23, 2021 14.49 14.59 14.08 14.12 2,963,113 -0.67(-4.50%)
Mar 22, 2021 14.96 14.97 14.79 14.79 2,070,548 -0.13(-0.89%)
Mar 19, 2021 14.83 15.04 14.65 14.92 2,516,515 -0.04(-0.25%)
Mar 18, 2021 14.79 15.24 14.75 14.96 3,500,015 +0.16(+1.09%)
Mar 17, 2021 14.52 14.81 14.48 14.80 2,726,325 +0.36(+2.50%)
Mar 16, 2021 14.53 14.57 14.42 14.44 2,573,710 -0.24(-1.62%)
Mar 15, 2021 14.63 14.68 14.43 14.68 2,912,684 +0.09(+0.59%)
Mar 12, 2021 14.57 14.64 14.50 14.59 2,917,534 -0.19(-1.29%)
Mar 11, 2021 14.75 14.82 14.66 14.78 2,407,832 +0.00(+0.00%)
Mar 10, 2021 14.71 14.83 14.62 14.78 2,808,980 -0.01(-0.06%)
Mar 09, 2021 14.88 14.99 14.78 14.79 3,977,338 -0.15(-1.02%)
Mar 08, 2021 14.60 15.09 14.52 14.94 5,025,602 +0.61(+4.25%)
Mar 05, 2021 14.27 14.40 13.83 14.33 3,794,330 +0.22(+1.55%)
Mar 04, 2021 14.28 14.45 13.94 14.11 5,839,252 -0.12(-0.87%)
Mar 03, 2021 14.37 14.43 14.19 14.24 3,528,732 +0.05(+0.33%)
Mar 02, 2021 14.34 14.42 14.16 14.19 3,314,070 -0.12(-0.86%)
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.