CNH Industrial N.V. (NY: CNHI )

11.22 USD +0.42 (+3.89%)
Streaming Delayed Price Updated: 12:27 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 10.71 10.85 10.67 10.80 1,740,050 +0.27(+2.56%)
Nov 20, 2020 10.56 10.61 10.49 10.53 1,839,500 -0.02(-0.19%)
Nov 19, 2020 10.58 10.65 10.50 10.55 2,304,751 -0.10(-0.94%)
Nov 18, 2020 10.71 10.80 10.65 10.65 4,097,881 +0.27(+2.60%)
Nov 17, 2020 10.42 10.44 10.34 10.38 1,297,419 -0.08(-0.76%)
Nov 16, 2020 10.45 10.49 10.33 10.46 2,132,566 +0.37(+3.67%)
Nov 13, 2020 9.990 10.22 9.960 10.09 3,634,700 +0.49(+5.10%)
Nov 12, 2020 9.640 9.705 9.560 9.600 2,005,633 -0.21(-2.14%)
Nov 11, 2020 9.760 9.840 9.720 9.810 3,275,513 +0.30(+3.15%)
Nov 10, 2020 9.580 9.630 9.415 9.510 3,407,275 -0.22(-2.26%)
Nov 09, 2020 9.820 9.880 9.600 9.730 3,676,259 +0.42(+4.51%)
Nov 06, 2020 9.450 9.460 9.285 9.310 2,621,300 +0.19(+2.08%)
Nov 05, 2020 9.070 9.228 9.040 9.120 3,178,888 +0.54(+6.29%)
Nov 04, 2020 8.640 8.680 8.470 8.580 2,308,708 +0.03(+0.35%)
Nov 03, 2020 8.340 8.625 8.340 8.550 2,093,887 +0.46(+5.69%)
Nov 02, 2020 7.970 8.090 7.960 8.090 1,571,389 +0.32(+4.12%)
Oct 30, 2020 7.780 7.830 7.670 7.770 1,873,000 -0.01(-0.13%)
Oct 29, 2020 7.660 7.810 7.615 7.780 1,818,081 +0.03(+0.39%)
Oct 28, 2020 7.790 7.890 7.740 7.750 2,633,551 -0.31(-3.85%)
Oct 27, 2020 8.150 8.210 8.050 8.060 1,626,479 -0.31(-3.70%)
Oct 26, 2020 8.460 8.470 8.290 8.370 1,366,135 -0.23(-2.67%)
Oct 23, 2020 8.580 8.620 8.520 8.600 1,386,400 +0.10(+1.18%)
Oct 22, 2020 8.520 8.575 8.400 8.500 2,176,187 -0.02(-0.23%)
Oct 21, 2020 8.520 8.610 8.490 8.520 2,665,834 -0.07(-0.81%)
Oct 20, 2020 8.630 8.680 8.540 8.590 954,685 +0.13(+1.54%)
Oct 19, 2020 8.490 8.625 8.440 8.460 819,409 -0.07(-0.82%)
Oct 16, 2020 8.510 8.645 8.505 8.530 1,210,200 +0.20(+2.40%)
Oct 15, 2020 8.120 8.350 8.100 8.330 1,061,558 -0.09(-1.07%)
Oct 14, 2020 8.480 8.525 8.420 8.420 1,091,732 +0.02(+0.24%)
Oct 13, 2020 8.370 8.440 8.350 8.400 1,051,138 -0.01(-0.12%)
Oct 12, 2020 8.390 8.440 8.345 8.410 894,090 +0.00(+0.00%)
Oct 09, 2020 8.450 8.485 8.380 8.410 1,362,500 +0.16(+1.94%)
Oct 08, 2020 8.210 8.250 8.155 8.250 984,849 +0.09(+1.10%)
Oct 07, 2020 8.130 8.210 8.090 8.160 1,767,099 +0.17(+2.13%)
Oct 06, 2020 8.070 8.185 7.970 7.990 1,567,418 -0.08(-0.99%)
Oct 05, 2020 8.020 8.100 7.990 8.070 1,639,287 +0.27(+3.46%)
Oct 02, 2020 7.500 7.860 7.490 7.800 2,247,300 +0.00(+0.00%)
Oct 01, 2020 7.830 7.845 7.745 7.800 1,651,774 -0.02(-0.26%)
Sep 30, 2020 7.750 7.910 7.740 7.820 1,832,267 -0.03(-0.38%)
Sep 29, 2020 7.800 7.885 7.785 7.850 1,017,603 +0.08(+1.03%)
Sep 28, 2020 7.770 7.820 7.710 7.770 1,398,710 +0.21(+2.78%)
Sep 25, 2020 7.410 7.605 7.380 7.560 1,598,300 -0.05(-0.66%)
Sep 24, 2020 7.530 7.700 7.440 7.610 1,675,907 +0.11(+1.47%)
Sep 23, 2020 7.680 7.750 7.490 7.500 1,879,919 -0.05(-0.66%)
Sep 22, 2020 7.470 7.570 7.425 7.550 1,919,010 +0.06(+0.80%)
Sep 21, 2020 7.510 7.545 7.340 7.490 2,124,320 -0.57(-7.07%)
Sep 18, 2020 8.060 8.150 8.000 8.060 1,922,300 -0.22(-2.66%)
Sep 17, 2020 8.150 8.330 8.150 8.280 1,592,336 +0.10(+1.22%)
Sep 16, 2020 7.960 8.265 7.930 8.180 1,844,147 +0.21(+2.63%)
Sep 15, 2020 8.130 8.140 7.970 7.970 1,631,903 -0.12(-1.48%)
Sep 14, 2020 8.060 8.140 8.000 8.090 2,444,723 -0.23(-2.76%)
Sep 11, 2020 8.340 8.370 8.230 8.320 3,702,200 -0.02(-0.24%)
Sep 10, 2020 8.360 8.460 8.305 8.340 4,404,541 -0.14(-1.65%)
Sep 09, 2020 8.320 8.490 8.300 8.480 3,162,001 +0.14(+1.68%)
Sep 08, 2020 8.210 8.460 8.180 8.340 3,833,895 +0.08(+0.97%)
Sep 04, 2020 8.160 8.290 8.030 8.260 2,825,000 +0.26(+3.25%)
Sep 03, 2020 8.160 8.200 7.875 8.000 2,273,247 -0.25(-3.03%)
Sep 02, 2020 8.090 8.260 8.040 8.250 2,523,263 +0.26(+3.25%)
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.