CNH Industrial N.V. (NY: CNHI )

11.99 +0.04 (+0.33%)
Streaming Delayed Price Updated: 12:48 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 11.88 12.10 11.84 11.95 8,035,282 +0.01(+0.08%)
Feb 20, 2024 11.92 11.99 11.73 11.94 13,649,608 -0.21(-1.73%)
Feb 16, 2024 12.30 12.33 12.12 12.15 9,857,102 -0.20(-1.62%)
Feb 15, 2024 12.42 12.62 12.30 12.35 16,320,491 -0.20(-1.59%)
Feb 14, 2024 12.31 12.74 12.05 12.55 20,309,756 +0.73(+6.18%)
Feb 13, 2024 12.13 12.13 11.74 11.82 18,677,208 -0.60(-4.83%)
Feb 12, 2024 12.18 12.46 12.14 12.42 12,577,438 +0.33(+2.73%)
Feb 09, 2024 12.03 12.13 11.83 12.09 15,226,298 -0.09(-0.74%)
Feb 08, 2024 12.33 12.39 12.12 12.18 17,501,180 -0.19(-1.54%)
Feb 07, 2024 12.44 12.50 12.33 12.37 16,398,334 -0.05(-0.40%)
Feb 06, 2024 12.26 12.57 12.24 12.42 19,536,212 +0.27(+2.22%)
Feb 05, 2024 12.27 12.30 11.91 12.15 17,521,598 -0.13(-1.06%)
Feb 02, 2024 12.14 12.35 12.03 12.28 19,884,214 -0.02(-0.16%)
Feb 01, 2024 12.12 12.30 12.06 12.30 12,987,823 +0.30(+2.50%)
Jan 31, 2024 12.05 12.22 11.99 12.00 15,338,654 -0.07(-0.58%)
Jan 30, 2024 12.01 12.20 12.01 12.07 10,361,510 -0.02(-0.17%)
Jan 29, 2024 11.83 12.15 11.77 12.09 9,828,911 +0.16(+1.34%)
Jan 26, 2024 11.98 12.08 11.91 11.93 10,901,797 -0.01(-0.08%)
Jan 25, 2024 11.94 12.05 11.81 11.94 13,380,240 +0.11(+0.93%)
Jan 24, 2024 12.02 12.05 11.81 11.83 8,750,251 -0.03(-0.25%)
Jan 23, 2024 11.82 11.89 11.68 11.86 9,518,931 +0.13(+1.11%)
Jan 22, 2024 11.70 11.89 11.66 11.73 9,098,361 +0.08(+0.69%)
Jan 19, 2024 11.53 11.67 11.45 11.65 9,350,220 +0.08(+0.69%)
Jan 18, 2024 11.48 11.62 11.43 11.57 10,148,686 +0.15(+1.31%)
Jan 17, 2024 11.54 11.59 11.38 11.42 13,816,165 -0.04(-0.35%)
Jan 16, 2024 11.29 11.58 11.29 11.46 11,487,834 -0.03(-0.26%)
Jan 12, 2024 11.69 11.80 11.47 11.49 12,209,155 -0.13(-1.12%)
Jan 11, 2024 11.68 11.85 11.58 11.62 16,034,239 -0.20(-1.69%)
Jan 10, 2024 11.87 11.94 11.73 11.82 12,697,993 -0.13(-1.09%)
Jan 09, 2024 12.19 12.21 11.92 11.95 16,408,008 -0.34(-2.77%)
Jan 08, 2024 11.90 12.30 11.90 12.29 15,543,154 +0.23(+1.91%)
Jan 05, 2024 11.79 12.30 11.77 12.06 19,921,220 +0.16(+1.34%)
Jan 04, 2024 11.94 12.04 11.88 11.90 15,291,849 -0.05(-0.42%)
Jan 03, 2024 11.97 12.16 11.82 11.95 18,987,266 -0.21(-1.73%)
Jan 02, 2024 12.13 12.42 12.10 12.16 19,803,812 -0.02(-0.16%)
Dec 29, 2023 12.29 12.29 12.12 12.18 11,231,633 +0.10(+0.83%)
Dec 28, 2023 12.12 12.16 12.06 12.08 7,783,928 -0.04(-0.33%)
Dec 27, 2023 12.01 12.19 12.01 12.12 19,008,548 +0.09(+0.75%)
Dec 26, 2023 12.02 12.10 11.96 12.03 5,197,387 +0.05(+0.42%)
Dec 22, 2023 11.91 12.07 11.90 11.98 9,193,139 +0.08(+0.67%)
Dec 21, 2023 11.82 11.90 11.68 11.90 12,715,611 +0.23(+1.97%)
Dec 20, 2023 11.87 11.94 11.65 11.67 13,351,877 -0.24(-2.02%)
Dec 19, 2023 11.64 11.93 11.63 11.91 25,640,072 +0.31(+2.67%)
Dec 18, 2023 11.44 11.61 11.39 11.60 17,914,900 +0.12(+1.05%)
Dec 15, 2023 11.76 11.81 11.45 11.48 38,551,556 -0.27(-2.30%)
Dec 14, 2023 11.35 11.82 11.35 11.75 28,764,724 +0.34(+2.98%)
Dec 13, 2023 10.95 11.41 10.83 11.41 13,233,242 +0.43(+3.92%)
Dec 12, 2023 11.04 11.04 10.88 10.98 10,050,967 -0.11(-0.99%)
Dec 11, 2023 11.05 11.14 11.01 11.09 17,942,220 -0.02(-0.18%)
Dec 08, 2023 10.89 11.13 10.89 11.11 12,948,909 +0.19(+1.74%)
Dec 07, 2023 10.98 11.01 10.86 10.92 15,828,680 -0.04(-0.36%)
Dec 06, 2023 10.99 11.22 10.94 10.96 22,566,068 +0.00(+0.00%)
Dec 05, 2023 10.89 11.00 10.82 10.96 15,100,107 -0.01(-0.09%)
Dec 04, 2023 10.96 11.04 10.85 10.97 15,801,010 -0.21(-1.88%)
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.