Skip to main content

CNH Industrial N.V. (NY: CNHI )

13.13 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 12.99 13.14 12.91 13.13 3,044,905 +0.06(+0.46%)
Aug 11, 2022 12.98 13.20 12.96 13.07 2,205,876 +0.18(+1.40%)
Aug 10, 2022 12.77 12.98 12.76 12.89 1,654,187 +0.42(+3.37%)
Aug 09, 2022 12.59 12.63 12.43 12.47 1,323,525 -0.17(-1.34%)
Aug 08, 2022 12.66 12.79 12.59 12.64 3,719,774 +0.08(+0.64%)
Aug 05, 2022 12.35 12.56 12.33 12.56 2,567,860 -0.09(-0.71%)
Aug 04, 2022 12.45 12.72 12.39 12.65 2,741,189 +0.27(+2.18%)
Aug 03, 2022 12.23 12.40 12.16 12.38 2,373,934 +0.16(+1.31%)
Aug 02, 2022 12.35 12.43 12.21 12.22 2,435,780 -0.23(-1.85%)
Aug 01, 2022 12.57 12.63 12.26 12.45 4,474,439 -0.47(-3.64%)
Jul 29, 2022 12.38 12.96 12.30 12.92 3,923,252 +0.77(+6.34%)
Jul 28, 2022 12.15 12.20 11.90 12.15 3,826,596 +0.23(+1.93%)
Jul 27, 2022 11.61 11.95 11.55 11.92 3,974,830 +0.31(+2.67%)
Jul 26, 2022 11.62 11.72 11.55 11.61 2,343,066 -0.35(-2.93%)
Jul 25, 2022 11.74 12.02 11.65 11.96 4,506,848 +0.26(+2.22%)
Jul 22, 2022 11.89 11.96 11.62 11.70 2,410,095 -0.27(-2.26%)
Jul 21, 2022 11.72 11.99 11.72 11.97 2,117,828 +0.16(+1.35%)
Jul 20, 2022 11.82 11.89 11.70 11.81 3,843,157 -0.13(-1.09%)
Jul 19, 2022 11.60 11.96 11.59 11.94 3,050,694 +0.67(+5.94%)
Jul 18, 2022 11.43 11.55 11.27 11.27 3,366,919 +0.27(+2.45%)
Jul 15, 2022 10.93 11.14 10.81 11.00 3,870,576 +0.23(+2.14%)
Jul 14, 2022 10.71 10.84 10.60 10.77 5,170,116 -0.31(-2.80%)
Jul 13, 2022 10.90 11.12 10.83 11.08 4,076,484 +0.01(+0.09%)
Jul 12, 2022 11.06 11.26 11.02 11.07 3,516,205 +0.02(+0.18%)
Jul 11, 2022 11.33 11.36 11.04 11.05 6,216,803 -0.43(-3.75%)
Jul 08, 2022 11.54 11.67 11.44 11.48 3,018,694 -0.06(-0.52%)
Jul 07, 2022 11.49 11.66 11.37 11.54 2,153,649 +0.63(+5.77%)
Jul 06, 2022 10.90 10.98 10.76 10.91 3,512,239 -0.21(-1.89%)
Jul 05, 2022 11.09 11.12 10.88 11.12 3,737,356 -0.54(-4.63%)
Jul 01, 2022 11.61 11.72 11.33 11.66 4,382,065 +0.07(+0.60%)
Jun 30, 2022 11.42 11.70 11.30 11.59 2,670,003 -0.26(-2.19%)
Jun 29, 2022 12.05 12.06 11.70 11.85 4,539,626 -0.31(-2.55%)
Jun 28, 2022 12.57 12.72 12.13 12.16 6,668,903 -0.13(-1.06%)
Jun 27, 2022 12.22 12.40 12.02 12.29 4,528,500 +0.27(+2.25%)
Jun 24, 2022 11.69 12.12 11.68 12.02 7,119,270 +0.64(+5.62%)
Jun 23, 2022 12.30 12.32 11.21 11.38 11,194,189 -1.07(-8.59%)
Jun 22, 2022 12.58 12.71 12.44 12.45 2,139,781 -0.37(-2.89%)
Jun 21, 2022 12.84 12.99 12.77 12.82 2,493,803 +0.34(+2.72%)
Jun 17, 2022 12.48 12.64 12.37 12.48 7,035,928 -0.01(-0.08%)
Jun 16, 2022 12.77 12.82 12.45 12.49 3,174,845 -0.66(-5.02%)
Jun 15, 2022 13.18 13.30 12.92 13.15 2,543,088 +0.19(+1.47%)
Jun 14, 2022 13.09 13.16 12.86 12.96 2,674,734 +0.09(+0.70%)
Jun 13, 2022 13.11 13.20 12.83 12.87 3,259,709 -0.75(-5.51%)
Jun 10, 2022 13.64 13.78 13.56 13.62 3,916,242 -0.67(-4.69%)
Jun 09, 2022 14.50 14.70 14.29 14.29 4,195,629 -0.51(-3.45%)
Jun 08, 2022 15.07 15.13 14.80 14.80 2,809,770 -0.57(-3.71%)
Jun 07, 2022 15.09 15.39 15.04 15.37 1,946,536 +0.10(+0.65%)
Jun 06, 2022 15.29 15.38 15.18 15.27 1,979,128 +0.18(+1.19%)
Jun 03, 2022 15.05 15.19 15.03 15.09 1,347,038 -0.13(-0.85%)
Jun 02, 2022 14.95 15.24 14.90 15.22 2,298,015 +0.45(+3.05%)
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.