CNH Industrial N.V. (NY: CNHI )

17.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 17.95 18.08 17.87 17.89 2,699,344 -0.06(-0.33%)
Dec 07, 2021 17.94 18.15 17.92 17.95 3,671,322 +0.46(+2.63%)
Dec 06, 2021 17.18 17.67 17.06 17.49 4,465,597 +0.74(+4.42%)
Dec 03, 2021 16.97 17.02 16.63 16.75 5,049,801 -0.31(-1.82%)
Dec 02, 2021 16.80 17.18 16.74 17.06 4,712,326 +0.53(+3.21%)
Dec 01, 2021 17.11 17.24 16.53 16.53 6,158,612 +0.17(+1.04%)
Nov 30, 2021 16.82 16.91 16.17 16.36 6,737,197 -0.52(-3.08%)
Nov 29, 2021 17.20 17.24 16.82 16.88 3,904,382 -0.06(-0.35%)
Nov 26, 2021 17.37 17.43 16.88 16.94 4,074,979 -0.92(-5.15%)
Nov 24, 2021 17.38 18.02 17.34 17.86 5,733,767 -0.01(-0.06%)
Nov 23, 2021 17.94 18.04 17.63 17.87 6,132,352 -0.13(-0.72%)
Nov 22, 2021 18.20 18.33 17.99 18.00 3,390,134 -0.24(-1.32%)
Nov 19, 2021 18.43 18.45 18.20 18.24 3,827,295 -0.53(-2.82%)
Nov 18, 2021 18.74 18.83 18.73 18.77 5,912,943 -0.37(-1.93%)
Nov 17, 2021 18.69 19.22 18.55 19.14 7,017,674 +0.37(+1.97%)
Nov 16, 2021 18.75 18.97 18.71 18.77 3,153,253 +0.12(+0.64%)
Nov 15, 2021 18.67 18.70 18.55 18.65 3,501,823 -0.05(-0.27%)
Nov 12, 2021 18.45 18.73 18.37 18.70 3,575,209 +0.34(+1.85%)
Nov 11, 2021 18.10 18.51 17.95 18.36 3,828,768 +0.86(+4.91%)
Nov 10, 2021 17.43 17.50 2,920,247 +0.07(+0.40%)
Nov 09, 2021 17.67 17.69 17.36 17.43 2,618,874 -0.09(-0.51%)
Nov 08, 2021 17.48 17.75 17.46 17.52 4,896,180 -0.15(-0.85%)
Nov 05, 2021 17.68 17.87 17.59 17.67 4,365,868 -0.15(-0.84%)
Nov 04, 2021 17.31 18.00 17.31 17.82 5,854,301 -0.04(-0.22%)
Nov 03, 2021 17.74 17.87 17.61 17.86 3,077,444 +0.14(+0.79%)
Nov 02, 2021 17.82 17.88 17.63 17.72 3,839,939 +0.17(+0.97%)
Nov 01, 2021 17.30 17.76 17.45 17.55 3,479,240 +0.44(+2.57%)
Oct 29, 2021 17.31 17.36 17.05 17.11 1,897,596 -0.34(-1.95%)
Oct 28, 2021 17.11 17.47 17.04 17.45 2,061,891 +0.40(+2.35%)
Oct 27, 2021 17.34 17.44 16.99 17.05 4,133,233 -0.35(-2.01%)
Oct 26, 2021 17.76 17.39 17.40 2,199,466 -0.36(-2.03%)
Oct 25, 2021 17.41 17.80 17.38 17.76 2,576,103 +0.32(+1.83%)
Oct 22, 2021 17.35 17.54 17.29 17.44 1,985,136 +0.19(+1.10%)
Oct 21, 2021 17.04 17.28 16.99 17.25 2,544,646 +0.12(+0.70%)
Oct 20, 2021 16.83 17.18 16.76 17.13 2,409,622 +0.18(+1.06%)
Oct 19, 2021 16.77 16.98 16.74 16.95 2,684,387 +0.26(+1.56%)
Oct 18, 2021 16.65 16.73 16.58 16.69 1,316,692 -0.20(-1.18%)
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%)
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.