Skip to main content

CNH Industrial N.V. (NY: CNHI )

11.04 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 11.15 11.27 10.89 11.04 2,865,143 +0.03(+0.27%)
Sep 26, 2022 11.12 11.29 10.96 11.01 3,029,827 -0.15(-1.34%)
Sep 23, 2022 11.25 11.25 10.96 11.16 6,148,267 -0.37(-3.21%)
Sep 22, 2022 11.82 11.91 11.53 11.53 1,935,934 -0.26(-2.21%)
Sep 21, 2022 11.94 12.12 11.78 11.79 2,739,478 -0.15(-1.26%)
Sep 20, 2022 12.05 12.06 11.84 11.94 3,217,268 -0.34(-2.77%)
Sep 19, 2022 11.68 12.28 11.67 12.28 4,440,644 +0.45(+3.80%)
Sep 16, 2022 11.91 11.98 11.71 11.83 5,965,629 -0.36(-2.95%)
Sep 15, 2022 12.23 12.48 12.15 12.19 4,077,657 -0.01(-0.08%)
Sep 14, 2022 12.25 12.30 12.03 12.20 1,760,563 -0.07(-0.57%)
Sep 13, 2022 12.57 12.70 12.26 12.27 2,082,553 -0.53(-4.14%)
Sep 12, 2022 12.75 12.85 12.68 12.80 2,792,150 +0.29(+2.32%)
Sep 09, 2022 12.33 12.52 12.33 12.51 2,387,533 +0.48(+3.99%)
Sep 08, 2022 11.76 12.05 11.70 12.03 3,354,926 -0.17(-1.39%)
Sep 07, 2022 11.78 12.20 11.76 12.20 2,705,079 +0.19(+1.58%)
Sep 06, 2022 12.20 12.27 11.97 12.01 2,401,673 -0.12(-0.99%)
Sep 02, 2022 12.31 12.57 12.06 12.13 4,928,001 +0.16(+1.34%)
Sep 01, 2022 12.01 12.05 11.85 11.97 2,745,677 -0.26(-2.13%)
Aug 31, 2022 12.36 12.40 12.20 12.23 2,580,515 -0.10(-0.81%)
Aug 30, 2022 12.70 12.73 12.25 12.33 4,012,567 -0.27(-2.14%)
Aug 29, 2022 12.34 12.71 12.34 12.60 3,549,167 +0.26(+2.11%)
Aug 26, 2022 12.80 12.90 12.34 12.34 5,281,473 -0.68(-5.22%)
Aug 25, 2022 12.61 13.03 12.56 13.02 5,132,650 +0.43(+3.42%)
Aug 24, 2022 12.50 12.68 12.44 12.59 3,265,972 +0.04(+0.32%)
Aug 23, 2022 12.40 12.71 12.37 12.55 3,370,083 +0.31(+2.53%)
Aug 22, 2022 12.22 12.41 12.15 12.24 4,917,056 -0.30(-2.39%)
Aug 19, 2022 12.39 12.64 12.35 12.54 4,014,836 -0.31(-2.41%)
Aug 18, 2022 12.94 12.94 12.80 12.85 2,114,213 +0.11(+0.86%)
Aug 17, 2022 12.74 12.84 12.57 12.74 2,279,792 -0.34(-2.60%)
Aug 16, 2022 12.92 13.15 12.90 13.08 3,408,064 +0.03(+0.23%)
Aug 15, 2022 12.91 13.08 12.87 13.05 1,819,642 -0.08(-0.61%)
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 11.69 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%)
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.