Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 +0.00 (+0.04%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 14.22 14.38 14.16 14.31 4,110,088 +0.20(+1.41%)
Feb 26, 2021 14.29 14.29 14.03 14.11 2,418,626 +0.10(+0.75%)
Feb 25, 2021 14.40 14.44 13.96 14.01 2,144,548 -0.49(-3.35%)
Feb 24, 2021 14.41 14.58 14.35 14.49 2,113,400 +0.04(+0.26%)
Feb 23, 2021 14.36 14.48 14.04 14.46 2,204,955 -0.03(-0.20%)
Feb 22, 2021 14.17 14.68 14.13 14.48 3,967,761 +0.10(+0.73%)
Feb 19, 2021 14.10 14.45 14.07 14.38 5,094,751 +0.79(+5.81%)
Feb 18, 2021 13.75 13.76 13.45 13.59 1,884,930 -0.16(-1.18%)
Feb 17, 2021 13.88 13.89 13.63 13.75 1,475,816 -0.17(-1.23%)
Feb 16, 2021 14.06 14.25 13.91 13.92 3,068,156 -0.14(-1.01%)
Feb 12, 2021 13.82 14.10 13.80 14.07 1,646,028 +0.16(+1.16%)
Feb 11, 2021 13.87 13.94 13.71 13.90 1,768,389 +0.16(+1.18%)
Feb 10, 2021 13.76 13.85 13.60 13.74 3,153,324 +0.07(+0.49%)
Feb 09, 2021 13.55 13.80 13.54 13.68 4,233,274 -0.01(-0.07%)
Feb 08, 2021 13.66 13.74 13.60 13.69 2,603,034 +0.21(+1.55%)
Feb 05, 2021 13.68 13.72 13.42 13.48 4,041,523 +0.00(+0.00%)
Feb 04, 2021 13.55 13.63 13.44 13.48 3,105,477 +0.28(+2.09%)
Feb 03, 2021 13.34 13.46 13.11 13.20 3,768,646 +0.11(+0.87%)
Feb 02, 2021 12.88 13.12 12.82 13.09 2,916,782 +0.61(+4.88%)
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.