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 (%)
Jun 30, 2020 6.600 6.734 6.510 6.686 1,297,787 -0.01(-0.14%)
Jun 29, 2020 6.639 6.724 6.591 6.696 1,399,041 +0.25(+3.83%)
Jun 26, 2020 6.477 6.510 6.366 6.448 2,011,824 +0.00(+0.00%)
Jun 25, 2020 6.344 6.467 6.282 6.448 1,647,396 +0.04(+0.59%)
Jun 24, 2020 6.629 6.639 6.353 6.410 2,227,272 -0.36(-5.34%)
Jun 23, 2020 6.895 6.910 6.762 6.772 1,453,369 +0.01(+0.14%)
Jun 22, 2020 6.753 6.795 6.658 6.762 1,963,931 +0.32(+5.02%)
Jun 19, 2020 6.686 6.686 6.439 6.439 2,930,152 -0.22(-3.29%)
Jun 18, 2020 6.581 6.705 6.543 6.658 1,028,403 +0.08(+1.16%)
Jun 17, 2020 6.753 6.753 6.572 6.581 1,184,740 -0.11(-1.70%)
Jun 16, 2020 6.914 6.933 6.596 6.696 2,607,578 +0.09(+1.30%)
Jun 15, 2020 6.315 6.686 6.268 6.610 1,986,739 +0.04(+0.58%)
Jun 12, 2020 6.600 6.686 6.372 6.572 1,864,097 +0.35(+5.66%)
Jun 11, 2020 6.553 6.629 6.182 6.220 4,026,915 -0.87(-12.33%)
Jun 10, 2020 7.475 7.494 7.076 7.095 3,681,467 -0.52(-6.87%)
Jun 09, 2020 7.827 7.846 7.475 7.618 7,320,284 -0.11(-1.48%)
Jun 08, 2020 7.418 7.742 7.323 7.732 6,510,821 +0.50(+6.97%)
Jun 05, 2020 7.285 7.409 7.209 7.228 3,089,234 +0.45(+6.59%)
Jun 04, 2020 6.677 6.833 6.648 6.781 2,549,226 -0.02(-0.28%)
Jun 03, 2020 6.620 6.857 6.600 6.800 2,927,059 +0.39(+6.08%)
Jun 02, 2020 6.372 6.458 6.334 6.410 2,407,447 +0.26(+4.17%)
Jun 01, 2020 6.030 6.211 6.001 6.153 1,555,753 +0.30(+5.20%)
May 29, 2020 5.925 5.963 5.725 5.849 2,270,163 -0.21(-3.45%)
May 28, 2020 6.106 6.163 5.973 6.058 1,782,440 +0.08(+1.27%)
May 27, 2020 5.973 6.011 5.802 5.982 1,853,102 +0.23(+3.97%)
May 26, 2020 5.716 5.806 5.697 5.754 1,881,084 +0.52(+10.00%)
May 22, 2020 5.269 5.269 5.155 5.231 1,313,563 -0.02(-0.36%)
May 21, 2020 5.355 5.421 5.240 5.250 1,113,610 -0.15(-2.82%)
May 20, 2020 5.345 5.421 5.321 5.402 1,706,128 +0.12(+2.34%)
May 19, 2020 5.364 5.393 5.240 5.278 1,801,406 -0.38(-6.72%)
May 18, 2020 5.459 5.668 5.431 5.659 906,960 +0.43(+8.18%)
May 15, 2020 5.250 5.317 5.198 5.231 471,465 +0.00(+0.00%)
May 14, 2020 5.136 5.355 5.041 5.231 865,525 -0.22(-4.01%)
May 13, 2020 5.659 5.678 5.440 5.450 1,213,718 +0.01(+0.17%)
May 12, 2020 5.592 5.649 5.431 5.440 1,017,647 +0.10(+1.78%)
May 11, 2020 5.298 5.374 5.250 5.345 859,893 -0.03(-0.53%)
May 08, 2020 5.288 5.402 5.288 5.374 1,093,181 +0.23(+4.44%)
May 07, 2020 5.003 5.169 5.003 5.145 1,613,178 -0.14(-2.70%)
May 06, 2020 5.573 5.602 5.269 5.288 1,296,271 -0.24(-4.30%)
May 05, 2020 5.697 5.778 5.526 5.526 707,195 -0.05(-0.85%)
May 04, 2020 5.583 5.592 5.473 5.573 527,880 -0.14(-2.50%)
May 01, 2020 5.830 5.830 5.611 5.716 512,366 -0.22(-3.69%)
Apr 30, 2020 6.096 6.096 5.873 5.935 1,015,419 -0.31(-5.02%)
Apr 29, 2020 6.134 6.287 6.134 6.249 868,946 +0.30(+5.12%)
Apr 28, 2020 6.172 6.182 5.930 5.944 784,998 -0.11(-1.88%)
Apr 27, 2020 5.973 6.068 5.949 6.058 516,368 +0.10(+1.59%)
Apr 24, 2020 6.039 6.049 5.916 5.963 620,664 -0.07(-1.10%)
Apr 23, 2020 5.887 6.106 5.868 6.030 983,615 +0.27(+4.62%)
Apr 22, 2020 5.811 5.811 5.649 5.764 640,388 -0.04(-0.66%)
Apr 21, 2020 5.840 5.916 5.773 5.802 695,861 -0.08(-1.29%)
Apr 20, 2020 5.897 5.992 5.840 5.878 824,960 +0.21(+3.69%)
Apr 17, 2020 5.613 5.668 5.548 5.668 1,040,300 +0.30(+5.50%)
Apr 16, 2020 5.493 5.493 5.290 5.373 1,139,942 -0.18(-3.32%)
Apr 15, 2020 5.733 5.733 5.438 5.558 1,589,918 -0.41(-6.81%)
Apr 14, 2020 6.158 6.190 5.899 5.964 2,024,485 +0.13(+2.22%)
Apr 13, 2020 5.927 5.927 5.548 5.835 1,243,878 -0.20(-3.36%)
Apr 09, 2020 6.250 6.315 5.992 6.038 1,158,476 -0.14(-2.24%)
Apr 08, 2020 5.992 6.204 5.973 6.176 1,114,781 +0.37(+6.36%)
Apr 07, 2020 5.955 6.112 5.779 5.807 1,474,677 +0.20(+3.62%)
Apr 06, 2020 5.290 5.631 5.290 5.604 1,670,529 +0.51(+9.96%)
Apr 03, 2020 5.253 5.308 5.004 5.096 2,232,139 -0.23(-4.33%)
Apr 02, 2020 5.207 5.428 5.207 5.327 1,230,918 +0.07(+1.41%)
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.