Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.94 15.98 15.71 15.79 2,241,365 -0.26(-1.61%)
Aug 30, 2021 16.11 16.16 15.98 16.05 1,438,454 -0.05(-0.30%)
Aug 27, 2021 15.82 16.18 15.81 16.10 2,019,200 +0.38(+2.44%)
Aug 26, 2021 15.71 15.95 15.65 15.72 4,314,749 -0.29(-1.80%)
Aug 25, 2021 15.79 16.03 15.72 16.00 1,337,036 +0.33(+2.08%)
Aug 24, 2021 15.55 15.74 15.54 15.68 1,487,451 +0.20(+1.30%)
Aug 23, 2021 15.32 15.54 15.30 15.48 2,133,901 +0.15(+1.00%)
Aug 20, 2021 15.23 15.36 15.19 15.32 1,766,261 -0.03(-0.19%)
Aug 19, 2021 15.51 15.56 15.26 15.35 2,949,624 -0.46(-2.91%)
Aug 18, 2021 15.86 16.05 15.80 15.81 2,342,656 -0.11(-0.72%)
Aug 17, 2021 16.10 16.20 15.83 15.93 2,506,367 -0.35(-2.18%)
Aug 16, 2021 16.34 16.36 16.19 16.28 3,681,486 -0.24(-1.45%)
Aug 13, 2021 16.70 16.71 16.49 16.52 1,610,267 -0.20(-1.20%)
Aug 12, 2021 16.63 16.80 16.54 16.72 3,191,325 -0.02(-0.11%)
Aug 11, 2021 16.57 16.74 16.43 16.74 2,787,783 +0.27(+1.63%)
Aug 10, 2021 16.17 16.48 16.11 16.47 2,542,452 +0.33(+2.02%)
Aug 09, 2021 16.14 16.22 16.01 16.15 2,081,032 -0.19(-1.17%)
Aug 06, 2021 16.26 16.36 16.19 16.34 1,417,224 +0.29(+1.79%)
Aug 05, 2021 15.95 16.08 15.93 16.05 1,752,241 +0.21(+1.33%)
Aug 04, 2021 16.17 16.17 15.85 15.84 2,519,808 -0.32(-1.96%)
Aug 03, 2021 16.18 16.24 15.89 16.16 3,228,725 +0.20(+1.26%)
Aug 02, 2021 16.40 16.52 15.94 15.95 3,183,290 -0.17(-1.07%)
Jul 30, 2021 16.09 16.23 15.85 16.13 3,737,748 +0.20(+1.26%)
Jul 29, 2021 16.01 16.09 15.88 15.93 2,847,187 +0.45(+2.91%)
Jul 28, 2021 15.44 15.60 15.31 15.48 2,713,187 +0.03(+0.19%)
Jul 27, 2021 15.50 15.60 15.35 15.45 2,109,175 -0.21(-1.35%)
Jul 26, 2021 15.52 15.67 15.50 15.66 1,671,453 +0.18(+1.18%)
Jul 23, 2021 15.48 15.55 15.40 15.48 2,049,622 +0.21(+1.38%)
Jul 22, 2021 15.47 15.50 15.24 15.27 2,054,276 -0.21(-1.36%)
Jul 21, 2021 15.08 15.49 15.08 15.48 2,377,323 +0.48(+3.19%)
Jul 20, 2021 14.51 15.04 14.44 15.00 3,599,985 +0.36(+2.49%)
Jul 19, 2021 14.59 14.67 14.39 14.63 3,466,345 -0.45(-2.98%)
Jul 16, 2021 15.37 15.41 15.05 15.08 2,860,886 -0.28(-1.81%)
Jul 15, 2021 15.37 15.47 15.21 15.36 1,815,484 -0.18(-1.17%)
Jul 14, 2021 15.94 15.98 15.50 15.54 3,761,813 -0.10(-0.61%)
Jul 13, 2021 15.90 15.91 15.61 15.64 2,021,429 -0.20(-1.27%)
Jul 12, 2021 15.67 15.87 15.53 15.84 2,193,164 +0.20(+1.29%)
Jul 09, 2021 15.41 15.69 15.36 15.64 2,827,029 +0.73(+4.88%)
Jul 08, 2021 14.91 15.05 14.74 14.91 4,524,879 -0.50(-3.23%)
Jul 07, 2021 15.48 15.62 15.25 15.41 2,780,142 -0.19(-1.23%)
Jul 06, 2021 16.00 16.02 15.52 15.60 3,594,703 -0.33(-2.04%)
Jul 02, 2021 16.04 16.06 15.87 15.93 1,728,493 -0.07(-0.42%)
Jul 01, 2021 15.96 16.04 15.88 15.99 2,148,332 -0.02(-0.12%)
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%)
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.