Canada markets open in 7 hours 42 minutes

CNH Industrial N.V. (CNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.19+0.03 (+0.30%)
At close: 04:00PM EDT
10.10 -0.09 (-0.93%)
After hours: 07:38PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202410.2110.3110.1210.1910.194,545,500
Jun 26, 202410.0110.209.8510.1610.167,356,100
Jun 25, 202410.1210.149.779.919.918,526,700
Jun 24, 202410.2710.3510.1910.2010.205,224,300
Jun 21, 202410.1210.1910.0310.0710.0711,984,200
Jun 20, 202410.2610.2810.1110.1810.185,324,800
Jun 18, 202410.5010.6010.2310.3510.356,893,200
Jun 17, 202410.3810.4610.2110.4410.446,049,800
Jun 14, 202410.2510.5110.2010.4010.408,474,400
Jun 13, 202410.3310.4110.1610.4010.406,545,800
Jun 12, 202410.0810.3510.0810.2810.285,929,200
Jun 11, 202410.0810.109.889.969.969,960,700
Jun 10, 202410.2410.299.9610.1110.1112,632,600
Jun 07, 202410.1810.4210.1410.3110.317,988,600
Jun 06, 202410.2510.3910.2210.3110.316,100,800
Jun 05, 202410.2310.3310.1310.3010.307,023,800
Jun 04, 202410.3110.3710.1610.2510.259,242,700
Jun 03, 202410.5610.6210.3410.3910.396,108,300
May 31, 202410.5910.6110.3410.5610.5619,378,000
May 30, 202410.5710.7310.5610.6010.606,171,400
May 29, 202410.4210.5710.3510.5110.518,714,500
May 28, 202410.7410.8010.5210.6310.638,846,900
May 24, 202410.7810.8210.6710.6710.675,672,400
May 23, 202411.0411.0710.6610.6810.687,254,700
May 22, 202410.9911.1910.9511.0211.028,149,700
May 21, 202411.2011.2410.9410.9910.9911,486,300
May 20, 202411.4611.4711.1311.1411.144,860,500
May 17, 202411.6111.6811.4111.4511.456,504,600
May 16, 202411.5411.6611.4311.5211.5214,259,400
May 15, 202411.7911.8711.6711.8411.846,640,800
May 14, 202411.6311.9111.6311.7711.777,490,100
May 13, 202411.6011.7011.3911.4611.467,656,600
May 10, 202411.5411.6311.3711.5211.527,526,700
May 10, 20240.47 Dividend
May 09, 202411.6711.8211.6311.8111.345,599,900
May 08, 202411.8811.9411.6211.6511.199,298,000
May 07, 202411.5811.9111.5811.9011.437,280,700
May 06, 202411.5611.7211.5111.5811.127,401,300
May 03, 202411.6311.7511.4111.4811.029,093,000
May 02, 202411.6611.7111.0711.6811.2217,952,600
May 01, 202411.3811.4811.2211.3310.8810,981,200
Apr 30, 202411.5811.6211.3511.4010.959,929,800
Apr 29, 202411.3811.7711.3811.7311.2611,197,800
Apr 26, 202411.3211.4311.1311.4110.9615,123,900
Apr 25, 202411.2411.4011.1211.3810.9319,067,200
Apr 24, 202411.4911.5111.2711.4010.9515,238,600
Apr 23, 202411.6211.7011.4411.5811.1216,340,900
Apr 22, 202411.3011.8611.1611.5011.0425,567,600
Apr 19, 202412.3912.4912.1612.3111.826,883,400
Apr 18, 202412.4012.5612.3112.4011.916,148,100
Apr 17, 202412.6812.7212.3412.3611.877,993,200
Apr 16, 202412.4612.5912.3412.5512.0510,574,000
Apr 15, 202412.7612.9412.5912.7012.197,518,900
Apr 12, 202412.8412.9212.6012.6312.1310,899,900
Apr 11, 202413.1113.1612.8512.9612.449,124,400
Apr 10, 202412.9613.3012.8713.0912.5710,622,600
Apr 09, 202412.7613.1412.7413.1312.618,115,600
Apr 08, 202412.8112.9212.7212.7312.226,200,200
Apr 05, 202412.8112.8612.6412.8212.316,028,300
Apr 04, 202413.0313.1712.8112.8212.317,919,600
Apr 03, 202412.8513.0112.8012.9912.477,927,700
Apr 02, 202412.7012.9112.5812.8412.3311,191,100
Apr 01, 202413.0813.0812.6912.7212.219,242,300
Mar 28, 202412.8913.0312.8112.9612.448,301,200
Mar 27, 202412.5812.9612.5712.9612.447,927,700
Mar 26, 202412.5412.6112.4512.5512.056,321,300
Mar 25, 202412.7512.7712.4412.5212.0210,298,900
Mar 22, 202412.8212.8812.7012.7312.226,866,400
Mar 21, 202412.6612.8912.6312.8512.3412,899,300
Mar 20, 202412.4512.6812.3812.6712.1711,720,700
Mar 19, 202412.3412.5412.2812.4511.956,499,500
Mar 18, 202412.3212.4612.2012.3611.876,227,100
Mar 15, 202412.3712.5312.2912.3411.8515,954,800
Mar 14, 202412.3412.5412.2812.4411.9411,313,500
Mar 13, 202411.9912.4111.9912.2811.798,414,400
Mar 12, 202412.0912.1811.9311.9911.516,890,900
Mar 11, 202411.8612.1211.8112.1011.626,080,100
Mar 08, 202411.7911.9111.6011.8511.3810,660,000
Mar 07, 202411.6111.9811.6111.8111.3412,920,000
Mar 06, 202411.7911.8111.6211.7011.2310,871,800
Mar 05, 202411.6212.0211.5811.7811.3112,737,800
Mar 04, 202412.0612.0911.5011.6911.2220,910,900
Mar 01, 202411.9212.1111.7912.0611.5813,451,300
Feb 29, 202411.9912.0311.7611.9511.4721,260,600
Feb 28, 202411.9412.0311.8811.9111.448,021,100
Feb 27, 202411.9512.0411.9111.9611.486,533,300
Feb 26, 202412.1712.2411.9212.0111.538,269,800
Feb 23, 202411.9312.2511.8812.2211.738,523,100
Feb 22, 202411.9012.0311.8511.9311.466,446,800
Feb 21, 202411.8812.1011.8411.9511.478,035,300
Feb 20, 202411.9211.9911.7311.9411.4613,649,600
Feb 16, 202412.3012.3312.1212.1511.679,857,000
Feb 15, 202412.4212.6212.3112.3511.8616,321,700
Feb 14, 202412.3112.7412.0512.5512.0520,310,000
Feb 13, 202412.1312.1311.7511.8211.3518,679,300
Feb 12, 202412.1812.4612.1412.4211.9312,580,600
Feb 09, 202412.0312.1311.8312.0911.6115,226,300
Feb 08, 202412.3312.3912.1212.1811.7017,373,700
Feb 07, 202412.4412.5012.3312.3711.8816,398,300
Feb 06, 202412.2612.5712.2412.4211.9319,536,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...