CNH Industrial N.V. (NY: CNHI )

16.35 USD +0.19 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 16.16 16.24 16.08 16.16 1,962,869 +0.22(+1.38%)
Jul 22, 2021 16.15 16.18 15.91 15.94 1,967,326 -0.22(-1.36%)
Jul 21, 2021 15.75 16.17 15.75 16.16 2,276,699 +0.50(+3.19%)
Jul 20, 2021 15.15 15.71 15.07 15.66 3,447,610 +0.38(+2.49%)
Jul 19, 2021 15.24 15.32 15.03 15.28 3,319,626 -0.47(-2.98%)
Jul 16, 2021 16.05 16.09 15.72 15.75 2,739,794 -0.29(-1.81%)
Jul 15, 2021 16.05 16.15 15.88 16.04 1,738,641 -0.19(-1.17%)
Jul 14, 2021 16.64 16.69 16.19 16.23 3,602,588 -0.10(-0.61%)
Jul 13, 2021 16.60 16.61 16.30 16.33 1,935,869 -0.21(-1.27%)
Jul 12, 2021 16.36 16.57 16.22 16.54 2,100,335 +0.21(+1.29%)
Jul 09, 2021 16.09 16.38 16.04 16.33 2,707,370 +0.76(+4.88%)
Jul 08, 2021 15.57 15.72 15.39 15.57 4,333,356 -0.52(-3.23%)
Jul 07, 2021 16.16 16.31 15.92 16.09 2,662,468 -0.20(-1.23%)
Jul 06, 2021 16.71 16.73 16.21 16.29 3,442,551 -0.34(-2.04%)
Jul 02, 2021 16.75 16.77 16.58 16.63 1,655,332 -0.07(-0.42%)
Jul 01, 2021 16.67 16.75 16.58 16.70 2,057,400 -0.02(-0.12%)
Jun 30, 2021 16.42 16.73 16.39 16.72 2,322,371 +0.16(+0.97%)
Jun 29, 2021 16.61 16.72 16.51 16.56 2,614,863 +0.13(+0.79%)
Jun 28, 2021 16.65 16.65 16.31 16.43 2,141,034 -0.21(-1.26%)
Jun 25, 2021 16.67 16.73 16.59 16.64 1,692,733 +0.10(+0.60%)
Jun 24, 2021 16.34 16.62 16.27 16.54 2,758,111 +0.40(+2.48%)
Jun 23, 2021 16.28 16.33 16.08 16.14 2,731,614 -0.17(-1.04%)
Jun 22, 2021 16.38 16.39 16.19 16.31 3,945,519 -0.10(-0.61%)
Jun 21, 2021 16.28 16.55 16.26 16.41 4,469,277 +0.21(+1.30%)
Jun 18, 2021 16.39 16.50 16.18 16.20 4,098,229 -0.57(-3.40%)
Jun 17, 2021 17.19 17.26 16.55 16.77 4,390,137 -0.41(-2.39%)
Jun 16, 2021 17.23 17.40 17.15 17.18 2,169,859 -0.19(-1.09%)
Jun 15, 2021 17.42 17.48 17.29 17.37 2,359,131 +0.12(+0.70%)
Jun 14, 2021 17.36 17.39 17.17 17.25 2,439,664 -0.22(-1.26%)
Jun 11, 2021 17.52 17.62 17.37 17.47 2,927,105 +0.01(+0.06%)
Jun 10, 2021 17.74 17.92 17.43 17.46 3,518,807 -0.44(-2.46%)
Jun 09, 2021 18.22 18.25 17.87 17.90 2,389,961 -0.48(-2.61%)
Jun 08, 2021 18.45 18.49 18.24 18.38 3,733,231 +0.31(+1.72%)
Jun 07, 2021 18.17 18.21 18.00 18.07 3,914,696 +0.21(+1.18%)
Jun 04, 2021 17.80 17.92 17.69 17.86 2,067,663 +0.19(+1.08%)
Jun 03, 2021 17.80 17.83 17.58 17.67 2,987,279 +0.08(+0.45%)
Jun 02, 2021 17.73 17.74 17.49 17.59 3,516,106 +0.09(+0.51%)
Jun 01, 2021 17.70 17.77 17.43 17.50 3,542,387 +0.34(+1.98%)
May 28, 2021 17.23 17.25 17.11 17.16 2,778,738 -0.11(-0.64%)
May 27, 2021 16.96 17.29 16.96 17.27 3,699,683 +0.68(+4.10%)
May 26, 2021 16.52 16.62 16.42 16.59 2,583,142 -0.16(-0.96%)
May 25, 2021 16.85 17.07 16.72 16.75 3,108,693 +0.02(+0.12%)
May 24, 2021 16.81 16.82 16.62 16.73 1,488,082 -0.02(-0.12%)
May 21, 2021 16.81 16.97 16.72 16.75 3,412,186 +0.16(+0.96%)
May 20, 2021 16.74 16.75 16.47 16.59 3,249,267 +0.07(+0.42%)
May 19, 2021 16.51 16.59 16.24 16.52 4,118,682 -0.56(-3.28%)
May 18, 2021 17.59 17.62 17.07 17.08 3,801,650 -0.33(-1.90%)
May 17, 2021 17.16 17.44 17.04 17.41 3,311,774 +0.40(+2.35%)
May 14, 2021 16.85 17.03 16.75 17.01 2,725,012 +0.48(+2.90%)
May 13, 2021 16.41 16.61 16.30 16.53 2,676,442 +0.48(+2.99%)
May 12, 2021 16.55 16.69 15.99 16.05 3,590,326 -0.42(-2.55%)
May 11, 2021 16.26 16.56 16.21 16.47 3,688,291 -0.31(-1.85%)
May 10, 2021 16.88 17.13 16.78 16.78 3,982,460 -0.08(-0.47%)
May 07, 2021 16.65 16.94 16.42 16.86 4,509,854 +0.56(+3.44%)
May 06, 2021 16.28 16.36 16.01 16.30 4,216,181 +0.65(+4.15%)
May 05, 2021 15.51 15.79 15.33 15.65 6,023,996 +0.55(+3.64%)
May 04, 2021 14.83 15.14 14.63 15.10 4,652,810 -0.16(-1.05%)
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.