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 (%)
Mar 31, 2022 15.14 15.42 15.10 15.19 7,756,093 -0.15(-1.00%)
Mar 30, 2022 15.44 15.63 15.32 15.34 4,220,328 +0.00(+0.00%)
Mar 29, 2022 15.75 15.80 15.26 15.34 8,065,795 -0.65(-4.07%)
Mar 28, 2022 15.91 16.02 15.73 15.99 4,670,291 -0.10(-0.60%)
Mar 25, 2022 16.03 16.11 15.82 16.09 5,373,378 +0.12(+0.78%)
Mar 24, 2022 15.95 16.07 15.86 15.96 6,145,043 +0.20(+1.28%)
Mar 23, 2022 15.68 15.94 15.64 15.76 5,010,502 -0.07(-0.42%)
Mar 22, 2022 15.91 16.15 15.74 15.83 7,556,295 +0.33(+2.10%)
Mar 21, 2022 15.10 15.53 15.09 15.50 5,340,622 +0.45(+2.99%)
Mar 18, 2022 14.82 15.08 14.71 15.05 7,538,132 -0.04(-0.25%)
Mar 17, 2022 14.64 15.12 14.61 15.09 4,690,400 +0.31(+2.07%)
Mar 16, 2022 14.68 14.99 14.39 14.79 6,827,711 +0.15(+1.05%)
Mar 15, 2022 14.78 14.81 14.36 14.63 9,233,492 +0.11(+0.79%)
Mar 14, 2022 14.56 14.89 14.41 14.52 8,566,936 +0.18(+1.27%)
Mar 11, 2022 14.39 14.50 14.28 14.34 8,417,601 +0.15(+1.08%)
Mar 10, 2022 14.00 14.37 13.90 14.18 5,590,781 -0.09(-0.60%)
Mar 09, 2022 14.29 14.41 13.95 14.27 9,922,947 +0.74(+5.45%)
Mar 08, 2022 13.36 13.84 13.25 13.53 13,160,908 +0.61(+4.74%)
Mar 07, 2022 13.30 13.50 12.70 12.92 13,340,124 -0.08(-0.59%)
Mar 04, 2022 12.91 13.44 12.77 13.00 12,463,506 -0.79(-5.76%)
Mar 03, 2022 13.76 13.89 13.61 13.79 7,168,354 +0.03(+0.21%)
Mar 02, 2022 13.37 13.86 13.28 13.76 8,018,739 +0.48(+3.61%)
Mar 01, 2022 13.69 13.79 13.11 13.28 8,036,136 -0.44(-3.21%)
Feb 28, 2022 13.31 13.82 13.28 13.72 7,184,021 -0.15(-1.10%)
Feb 25, 2022 13.70 13.96 13.74 13.88 7,864,307 +0.32(+2.33%)
Feb 24, 2022 12.66 13.64 12.65 13.56 14,693,629 -0.11(-0.77%)
Feb 23, 2022 13.97 14.19 13.67 13.67 10,468,725 -0.62(-4.36%)
Feb 22, 2022 14.45 14.87 14.14 14.29 11,827,803 -0.76(-5.03%)
Feb 18, 2022 15.04 0 -0.19(-1.26%)
Feb 17, 2022 15.35 15.44 15.11 15.24 8,606,368 -0.41(-2.63%)
Feb 16, 2022 15.28 15.70 15.25 15.65 6,379,116 +0.21(+1.36%)
Feb 15, 2022 15.29 15.51 15.20 15.44 6,752,356 +0.51(+3.40%)
Feb 14, 2022 15.05 15.16 14.82 14.93 5,577,117 -0.54(-3.47%)
Feb 11, 2022 16.03 16.07 15.33 15.47 5,948,321 -0.39(-2.48%)
Feb 10, 2022 15.50 16.16 15.42 15.86 8,849,636 +0.41(+2.67%)
Feb 09, 2022 14.99 15.48 14.99 15.45 10,847,755 +0.75(+5.08%)
Feb 08, 2022 14.10 14.71 13.98 14.70 10,419,116 +0.48(+3.37%)
Feb 07, 2022 14.03 14.29 14.02 14.22 6,698,121 +0.05(+0.34%)
Feb 04, 2022 14.15 14.34 14.12 14.17 5,253,063 -0.24(-1.66%)
Feb 03, 2022 14.52 14.65 14.40 14.41 5,036,348 -0.35(-2.40%)
Feb 02, 2022 14.79 14.86 14.63 14.77 3,280,233 +0.00(+0.00%)
Feb 01, 2022 14.50 14.79 14.40 14.77 7,458,548 +0.28(+1.92%)
Jan 31, 2022 14.24 14.50 14.49 4,771,035 +0.14(+1.00%)
Jan 28, 2022 14.13 14.36 13.93 14.35 4,280,651 +0.00(+0.00%)
Jan 27, 2022 14.59 14.68 14.15 14.35 5,114,823 -0.20(-1.38%)
Jan 26, 2022 14.57 14.80 14.27 14.55 7,535,981 +0.32(+2.22%)
Jan 25, 2022 14.07 14.35 13.82 14.23 6,087,790 -0.39(-2.69%)
Jan 24, 2022 14.40 14.69 13.91 14.62 7,697,657 -0.33(-2.18%)
Jan 21, 2022 15.16 15.29 14.86 14.95 7,453,660 -0.43(-2.80%)
Jan 20, 2022 15.55 15.72 15.30 15.38 7,680,019 -0.23(-1.47%)
Jan 19, 2022 15.69 15.70 15.40 15.61 5,643,525 -0.03(-0.18%)
Jan 18, 2022 15.71 15.75 15.54 15.64 3,905,043 -0.18(-1.15%)
Jan 14, 2022 15.82 0 -0.03(-0.18%)
Jan 13, 2022 15.84 16.06 15.74 15.85 5,234,091 +0.10(+0.61%)
Jan 12, 2022 15.36 15.80 15.35 15.75 8,812,090 +0.18(+1.17%)
Jan 11, 2022 15.27 15.57 15.14 15.57 5,319,263 +0.20(+1.31%)
Jan 10, 2022 15.04 15.38 14.93 15.37 6,705,665 -0.10(-0.62%)
Jan 07, 2022 15.29 15.58 15.27 15.47 6,253,952 -0.20(-1.28%)
Jan 06, 2022 15.66 15.83 15.45 15.67 6,605,409 -0.08(-0.49%)
Jan 05, 2022 16.22 16.28 15.69 15.74 9,941,609 -0.34(-2.14%)
Jan 04, 2022 16.02 16.23 15.89 16.09 9,414,664 +0.06(+0.36%)
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.