Canada markets close in 2 hours 11 minutes

CNH Industrial N.V. (CNHI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.59+0.23 (+1.41%)
As of 01:47PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202216.3416.6116.3216.5916.592,445,946
Dec 01, 202216.4416.5016.2616.3616.364,806,100
Nov 30, 202215.8316.0515.6316.0416.044,639,100
Nov 29, 202215.8615.9315.7015.7215.723,189,500
Nov 28, 202216.0016.0615.7915.8115.813,829,800
Nov 25, 202216.1116.1316.0116.0716.071,840,200
Nov 23, 202216.0816.3016.0516.1416.144,614,700
Nov 22, 202215.4915.6615.4515.6615.663,203,200
Nov 21, 202215.0915.4115.0815.3115.312,590,300
Nov 18, 202215.4615.4715.2515.3815.383,301,800
Nov 17, 202214.9315.1314.8815.1215.122,990,100
Nov 16, 202215.1015.1314.9815.0515.052,727,700
Nov 15, 202215.2415.2815.0515.1615.165,726,600
Nov 14, 202215.1615.2815.0315.0315.034,284,300
Nov 11, 202215.0515.5415.0215.4315.435,431,800
Nov 10, 202214.6214.7814.3614.7614.764,445,900
Nov 09, 202214.2414.5414.2214.3214.325,814,100
Nov 08, 202214.1914.3213.9414.1914.197,000,700
Nov 07, 202213.4213.4713.2713.4513.456,120,200
Nov 04, 202213.3413.4413.1013.3013.307,970,700
Nov 03, 202212.5212.8512.4512.7312.734,654,900
Nov 02, 202212.8813.1312.6312.6312.634,584,300
Nov 01, 202213.1513.1912.6812.8812.884,178,500
Oct 31, 202212.8413.0412.8212.9412.944,062,600
Oct 28, 202212.8012.9412.6612.9312.932,968,200
Oct 27, 202212.9113.1612.8412.8812.884,854,200
Oct 26, 202212.7312.9112.6712.8112.813,465,300
Oct 25, 202212.5112.7612.4812.7412.742,557,500
Oct 24, 202212.4312.5612.3312.4912.494,471,600
Oct 21, 202212.1412.7212.0912.6812.684,224,000
Oct 20, 202212.3912.6012.2012.2412.243,904,300
Oct 19, 202212.3912.5012.2512.3312.333,044,300
Oct 18, 202212.9012.9312.3712.5812.584,771,700
Oct 17, 202212.5012.5212.2312.3112.315,107,700
Oct 14, 202212.4212.5312.0012.0312.035,562,800
Oct 13, 202211.5112.3711.4512.2212.2210,929,500
Oct 12, 202211.6111.6311.4411.5211.523,542,700
Oct 11, 202211.6711.8711.5511.6511.653,311,700
Oct 10, 202211.8711.9911.7211.8611.862,838,200
Oct 07, 202211.9111.9611.6811.7911.792,877,800
Oct 06, 202212.0012.1811.9812.0712.072,845,200
Oct 05, 202211.9812.3211.9412.2412.244,448,500
Oct 04, 202212.0112.3712.0012.3712.374,102,400
Oct 03, 202211.4611.7211.4211.6311.633,384,000
Sept 30, 202211.2311.4211.1511.1711.173,596,600
Sept 29, 202211.2111.2510.9611.2311.234,260,000
Sept 28, 202211.1811.5011.1311.4311.433,217,200
Sept 27, 202211.1511.2710.8911.0411.042,865,100
Sept 26, 202211.1211.2910.9711.0111.013,029,800
Sept 23, 202211.2511.2510.9711.1611.166,148,300
Sept 22, 202211.8211.9211.5311.5311.531,935,900
Sept 21, 202211.9412.1311.7811.7911.792,739,400
Sept 20, 202212.0512.0711.8411.9411.943,217,300
Sept 19, 202211.6812.2811.6712.2812.284,440,600
Sept 16, 202211.9111.9811.7111.8311.835,965,600
Sept 15, 202212.2312.4812.1512.1912.194,077,700
Sept 14, 202212.2512.3112.0312.2012.201,760,600
Sept 13, 202212.5712.7012.2612.2712.272,082,500
Sept 12, 202212.7512.8512.6812.8012.802,792,100
Sept 09, 202212.3312.5212.3312.5112.512,387,400
Sept 08, 202211.7612.0511.7012.0312.033,354,900
Sept 07, 202211.7812.2011.7612.2012.202,705,100
Sept 06, 202212.2012.2711.9712.0112.012,401,700
Sept 02, 202212.3112.5712.0612.1312.134,928,000
Sept 01, 202212.0112.0611.8511.9711.972,745,700
Aug 31, 202212.3612.4112.2012.2312.232,580,500
Aug 30, 202212.7012.7312.2512.3312.334,012,600
Aug 29, 202212.3412.7112.3412.6012.603,549,100
Aug 26, 202212.8012.9112.3412.3412.345,281,500
Aug 25, 202212.6113.0312.5713.0213.025,137,600
Aug 24, 202212.5012.6812.4412.5912.593,266,000
Aug 23, 202212.4012.7112.3712.5512.553,370,000
Aug 22, 202212.2212.4112.1612.2412.244,917,800
Aug 19, 202212.3912.6412.3512.5412.544,014,800
Aug 18, 202212.9412.9412.8112.8512.852,114,200
Aug 17, 202212.7412.8412.5712.7412.742,279,800
Aug 16, 202212.9213.1512.9113.0813.083,408,100
Aug 15, 202212.9113.0812.8713.0513.051,819,600
Aug 12, 202212.9913.1412.9113.1313.133,044,900
Aug 11, 202212.9813.2012.9613.0713.072,205,800
Aug 10, 202212.7712.9812.7612.8912.891,655,200
Aug 09, 202212.5912.6412.4312.4712.471,323,500
Aug 08, 202212.6612.7912.5912.6412.643,719,800
Aug 05, 202212.3512.5712.3312.5612.562,567,900
Aug 04, 202212.4512.7312.3912.6512.652,741,200
Aug 03, 202212.2312.4112.1612.3812.382,373,900
Aug 02, 202212.3512.4312.2112.2212.222,435,800
Aug 01, 202212.5712.6312.2612.4512.454,474,600
Jul 29, 202212.3812.9612.3012.9212.923,923,300
Jul 28, 202212.1512.2011.9112.1512.153,826,600
Jul 27, 202211.6111.9511.5511.9211.923,974,800
Jul 26, 202211.6211.7211.5511.6111.612,343,900
Jul 25, 202211.7412.0211.6511.9611.964,506,800
Jul 22, 202211.8911.9611.6211.7011.702,410,100
Jul 21, 202211.7211.9911.6911.9711.972,117,800
Jul 20, 202211.8211.9011.7011.8111.813,843,100
Jul 19, 202211.6011.9611.5911.9411.943,050,700
Jul 18, 202211.4311.5611.2711.2711.273,366,900
Jul 15, 202210.9311.1410.8111.0011.003,870,600
Jul 14, 202210.7110.8410.6010.7710.775,170,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...