CNH Industrial N.V. (NY: CNHI )

16.89 USD +0.39 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 16.78 16.97 16.78 16.89 1,856,834 +0.39(+2.36%)
Oct 14, 2021 16.16 16.51 16.05 16.50 4,501,705 +0.36(+2.23%)
Oct 13, 2021 16.35 16.37 16.10 16.14 3,931,001 -0.04(-0.25%)
Oct 12, 2021 16.26 16.38 16.12 16.18 4,125,537 +0.06(+0.37%)
Oct 11, 2021 16.37 16.48 16.11 16.12 2,324,818 -0.38(-2.30%)
Oct 08, 2021 16.55 16.66 16.48 16.50 1,223,216 -0.06(-0.36%)
Oct 07, 2021 16.36 16.62 16.36 16.56 2,699,415 +0.22(+1.35%)
Oct 06, 2021 16.35 16.60 16.11 16.34 3,252,813 -0.63(-3.71%)
Oct 05, 2021 16.75 17.03 16.65 16.97 1,510,454 +0.21(+1.25%)
Oct 04, 2021 16.86 17.01 16.70 16.76 1,939,366 -0.06(-0.36%)
Oct 01, 2021 16.74 16.91 16.39 16.82 4,246,957 +0.21(+1.26%)
Sep 30, 2021 16.91 17.06 16.61 16.61 5,498,815 -0.25(-1.48%)
Sep 29, 2021 16.96 16.96 16.77 16.86 3,526,631 -0.10(-0.59%)
Sep 28, 2021 17.04 17.10 16.82 16.96 3,331,441 -0.21(-1.22%)
Sep 27, 2021 16.95 17.17 16.94 17.17 4,204,607 +0.08(+0.47%)
Sep 24, 2021 17.19 17.27 17.07 17.09 1,685,538 -0.14(-0.81%)
Sep 23, 2021 17.04 17.36 17.04 17.23 2,886,286 +0.47(+2.80%)
Sep 22, 2021 16.56 16.94 16.56 16.76 3,440,554 +0.38(+2.32%)
Sep 21, 2021 16.47 16.54 16.16 16.38 3,969,133 +0.13(+0.80%)
Sep 20, 2021 16.21 16.32 16.03 16.25 4,229,703 -0.58(-3.45%)
Sep 17, 2021 16.99 17.03 16.70 16.83 3,697,088 -0.13(-0.77%)
Sep 16, 2021 17.12 17.15 16.79 16.96 3,987,158 +0.48(+2.91%)
Sep 15, 2021 16.19 16.50 16.19 16.48 2,471,923 +0.32(+1.98%)
Sep 14, 2021 16.36 16.39 16.09 16.16 2,225,690 -0.11(-0.68%)
Sep 13, 2021 16.10 16.27 15.96 16.27 2,661,246 +0.46(+2.91%)
Sep 10, 2021 16.01 16.09 15.80 15.81 2,120,545 -0.04(-0.25%)
Sep 09, 2021 15.97 16.05 15.79 15.85 1,999,863 -0.29(-1.80%)
Sep 08, 2021 16.38 16.44 16.14 16.14 2,749,900 -0.29(-1.77%)
Sep 07, 2021 16.67 16.72 16.41 16.43 2,877,806 -0.18(-1.08%)
Sep 03, 2021 16.64 16.76 16.59 16.61 1,298,968 -0.04(-0.24%)
Sep 02, 2021 16.52 16.71 16.49 16.65 1,043,030 +0.19(+1.15%)
Sep 01, 2021 16.49 16.55 16.33 16.46 1,724,687 -0.03(-0.18%)
Aug 31, 2021 16.64 16.69 16.40 16.49 2,146,496 -0.27(-1.61%)
Aug 30, 2021 16.82 16.87 16.68 16.76 1,377,569 -0.05(-0.30%)
Aug 27, 2021 16.52 16.89 16.51 16.81 1,933,734 +0.40(+2.44%)
Aug 26, 2021 16.40 16.65 16.34 16.41 4,132,120 -0.30(-1.80%)
Aug 25, 2021 16.49 16.74 16.42 16.71 1,280,444 +0.34(+2.08%)
Aug 24, 2021 16.24 16.44 16.23 16.37 1,424,492 +0.21(+1.30%)
Aug 23, 2021 16.00 16.23 15.97 16.16 2,043,580 +0.16(+1.00%)
Aug 20, 2021 15.90 16.04 15.87 16.00 1,691,501 -0.03(-0.19%)
Aug 19, 2021 16.20 16.25 15.94 16.03 2,824,776 -0.48(-2.91%)
Aug 18, 2021 16.56 16.76 16.50 16.51 2,243,499 -0.12(-0.72%)
Aug 17, 2021 16.81 16.92 16.52 16.63 2,400,281 -0.37(-2.18%)
Aug 16, 2021 17.06 17.08 16.91 17.00 3,525,661 -0.25(-1.45%)
Aug 13, 2021 17.44 17.45 17.22 17.25 1,542,110 -0.21(-1.20%)
Aug 12, 2021 17.36 17.55 17.27 17.46 3,056,247 -0.02(-0.11%)
Aug 11, 2021 17.30 17.48 17.16 17.48 2,669,786 +0.28(+1.63%)
Aug 10, 2021 16.88 17.20 16.82 17.20 2,434,839 +0.34(+2.02%)
Aug 09, 2021 16.85 16.93 16.72 16.86 1,992,949 -0.20(-1.17%)
Aug 06, 2021 16.98 17.08 16.91 17.06 1,357,238 +0.30(+1.79%)
Aug 05, 2021 16.65 16.79 16.63 16.76 1,678,075 +0.22(+1.33%)
Aug 04, 2021 16.88 16.88 16.55 16.54 2,413,153 -0.33(-1.96%)
Aug 03, 2021 16.89 16.96 16.59 16.87 3,092,064 +0.21(+1.26%)
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.