STOCKS FALL AFTER STRONGER-THAN-EXPECTED JOBS REPORT IN U.S.

Payrolls grew by 263K, more than estimated, while unemployment held at 3.7%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	16.34	16.61	16.32	16.59	16.59	2,445,946
Dec 01, 2022	16.44	16.50	16.26	16.36	16.36	4,806,100
Nov 30, 2022	15.83	16.05	15.63	16.04	16.04	4,639,100
Nov 29, 2022	15.86	15.93	15.70	15.72	15.72	3,189,500
Nov 28, 2022	16.00	16.06	15.79	15.81	15.81	3,829,800
Nov 25, 2022	16.11	16.13	16.01	16.07	16.07	1,840,200
Nov 23, 2022	16.08	16.30	16.05	16.14	16.14	4,614,700
Nov 22, 2022	15.49	15.66	15.45	15.66	15.66	3,203,200
Nov 21, 2022	15.09	15.41	15.08	15.31	15.31	2,590,300
Nov 18, 2022	15.46	15.47	15.25	15.38	15.38	3,301,800
Nov 17, 2022	14.93	15.13	14.88	15.12	15.12	2,990,100
Nov 16, 2022	15.10	15.13	14.98	15.05	15.05	2,727,700
Nov 15, 2022	15.24	15.28	15.05	15.16	15.16	5,726,600
Nov 14, 2022	15.16	15.28	15.03	15.03	15.03	4,284,300
Nov 11, 2022	15.05	15.54	15.02	15.43	15.43	5,431,800
Nov 10, 2022	14.62	14.78	14.36	14.76	14.76	4,445,900
Nov 09, 2022	14.24	14.54	14.22	14.32	14.32	5,814,100
Nov 08, 2022	14.19	14.32	13.94	14.19	14.19	7,000,700
Nov 07, 2022	13.42	13.47	13.27	13.45	13.45	6,120,200
Nov 04, 2022	13.34	13.44	13.10	13.30	13.30	7,970,700
Nov 03, 2022	12.52	12.85	12.45	12.73	12.73	4,654,900
Nov 02, 2022	12.88	13.13	12.63	12.63	12.63	4,584,300
Nov 01, 2022	13.15	13.19	12.68	12.88	12.88	4,178,500
Oct 31, 2022	12.84	13.04	12.82	12.94	12.94	4,062,600
Oct 28, 2022	12.80	12.94	12.66	12.93	12.93	2,968,200
Oct 27, 2022	12.91	13.16	12.84	12.88	12.88	4,854,200
Oct 26, 2022	12.73	12.91	12.67	12.81	12.81	3,465,300
Oct 25, 2022	12.51	12.76	12.48	12.74	12.74	2,557,500
Oct 24, 2022	12.43	12.56	12.33	12.49	12.49	4,471,600
Oct 21, 2022	12.14	12.72	12.09	12.68	12.68	4,224,000
Oct 20, 2022	12.39	12.60	12.20	12.24	12.24	3,904,300
Oct 19, 2022	12.39	12.50	12.25	12.33	12.33	3,044,300
Oct 18, 2022	12.90	12.93	12.37	12.58	12.58	4,771,700
Oct 17, 2022	12.50	12.52	12.23	12.31	12.31	5,107,700
Oct 14, 2022	12.42	12.53	12.00	12.03	12.03	5,562,800
Oct 13, 2022	11.51	12.37	11.45	12.22	12.22	10,929,500
Oct 12, 2022	11.61	11.63	11.44	11.52	11.52	3,542,700
Oct 11, 2022	11.67	11.87	11.55	11.65	11.65	3,311,700
Oct 10, 2022	11.87	11.99	11.72	11.86	11.86	2,838,200
Oct 07, 2022	11.91	11.96	11.68	11.79	11.79	2,877,800
Oct 06, 2022	12.00	12.18	11.98	12.07	12.07	2,845,200
Oct 05, 2022	11.98	12.32	11.94	12.24	12.24	4,448,500
Oct 04, 2022	12.01	12.37	12.00	12.37	12.37	4,102,400
Oct 03, 2022	11.46	11.72	11.42	11.63	11.63	3,384,000
Sept 30, 2022	11.23	11.42	11.15	11.17	11.17	3,596,600
Sept 29, 2022	11.21	11.25	10.96	11.23	11.23	4,260,000
Sept 28, 2022	11.18	11.50	11.13	11.43	11.43	3,217,200
Sept 27, 2022	11.15	11.27	10.89	11.04	11.04	2,865,100
Sept 26, 2022	11.12	11.29	10.97	11.01	11.01	3,029,800
Sept 23, 2022	11.25	11.25	10.97	11.16	11.16	6,148,300
Sept 22, 2022	11.82	11.92	11.53	11.53	11.53	1,935,900
Sept 21, 2022	11.94	12.13	11.78	11.79	11.79	2,739,400
Sept 20, 2022	12.05	12.07	11.84	11.94	11.94	3,217,300
Sept 19, 2022	11.68	12.28	11.67	12.28	12.28	4,440,600
Sept 16, 2022	11.91	11.98	11.71	11.83	11.83	5,965,600
Sept 15, 2022	12.23	12.48	12.15	12.19	12.19	4,077,700
Sept 14, 2022	12.25	12.31	12.03	12.20	12.20	1,760,600
Sept 13, 2022	12.57	12.70	12.26	12.27	12.27	2,082,500
Sept 12, 2022	12.75	12.85	12.68	12.80	12.80	2,792,100
Sept 09, 2022	12.33	12.52	12.33	12.51	12.51	2,387,400
Sept 08, 2022	11.76	12.05	11.70	12.03	12.03	3,354,900
Sept 07, 2022	11.78	12.20	11.76	12.20	12.20	2,705,100
Sept 06, 2022	12.20	12.27	11.97	12.01	12.01	2,401,700
Sept 02, 2022	12.31	12.57	12.06	12.13	12.13	4,928,000
Sept 01, 2022	12.01	12.06	11.85	11.97	11.97	2,745,700
Aug 31, 2022	12.36	12.41	12.20	12.23	12.23	2,580,500
Aug 30, 2022	12.70	12.73	12.25	12.33	12.33	4,012,600
Aug 29, 2022	12.34	12.71	12.34	12.60	12.60	3,549,100
Aug 26, 2022	12.80	12.91	12.34	12.34	12.34	5,281,500
Aug 25, 2022	12.61	13.03	12.57	13.02	13.02	5,137,600
Aug 24, 2022	12.50	12.68	12.44	12.59	12.59	3,266,000
Aug 23, 2022	12.40	12.71	12.37	12.55	12.55	3,370,000
Aug 22, 2022	12.22	12.41	12.16	12.24	12.24	4,917,800
Aug 19, 2022	12.39	12.64	12.35	12.54	12.54	4,014,800
Aug 18, 2022	12.94	12.94	12.81	12.85	12.85	2,114,200
Aug 17, 2022	12.74	12.84	12.57	12.74	12.74	2,279,800
Aug 16, 2022	12.92	13.15	12.91	13.08	13.08	3,408,100
Aug 15, 2022	12.91	13.08	12.87	13.05	13.05	1,819,600
Aug 12, 2022	12.99	13.14	12.91	13.13	13.13	3,044,900
Aug 11, 2022	12.98	13.20	12.96	13.07	13.07	2,205,800
Aug 10, 2022	12.77	12.98	12.76	12.89	12.89	1,655,200
Aug 09, 2022	12.59	12.64	12.43	12.47	12.47	1,323,500
Aug 08, 2022	12.66	12.79	12.59	12.64	12.64	3,719,800
Aug 05, 2022	12.35	12.57	12.33	12.56	12.56	2,567,900
Aug 04, 2022	12.45	12.73	12.39	12.65	12.65	2,741,200
Aug 03, 2022	12.23	12.41	12.16	12.38	12.38	2,373,900
Aug 02, 2022	12.35	12.43	12.21	12.22	12.22	2,435,800
Aug 01, 2022	12.57	12.63	12.26	12.45	12.45	4,474,600
Jul 29, 2022	12.38	12.96	12.30	12.92	12.92	3,923,300
Jul 28, 2022	12.15	12.20	11.91	12.15	12.15	3,826,600
Jul 27, 2022	11.61	11.95	11.55	11.92	11.92	3,974,800
Jul 26, 2022	11.62	11.72	11.55	11.61	11.61	2,343,900
Jul 25, 2022	11.74	12.02	11.65	11.96	11.96	4,506,800
Jul 22, 2022	11.89	11.96	11.62	11.70	11.70	2,410,100
Jul 21, 2022	11.72	11.99	11.69	11.97	11.97	2,117,800
Jul 20, 2022	11.82	11.90	11.70	11.81	11.81	3,843,100
Jul 19, 2022	11.60	11.96	11.59	11.94	11.94	3,050,700
Jul 18, 2022	11.43	11.56	11.27	11.27	11.27	3,366,900
Jul 15, 2022	10.93	11.14	10.81	11.00	11.00	3,870,600
Jul 14, 2022	10.71	10.84	10.60	10.77	10.77	5,170,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,517.93-7.52(-0.04%)

S&P 5004,056.13-20.44(-0.50%)

DOW34,301.02-93.99(-0.27%)

CAD/USD0.7419-0.0029(-0.39%)

CRUDE OIL80.10-1.12(-1.38%)

BTC-CAD22,857.77-113.47(-0.49%)

STOCKS FALL AFTER STRONGER-THAN-EXPECTED JOBS REPORT IN U.S.

CNH Industrial N.V. (CNHI)

S&P/TSX
20,517.93
-7.52(-0.04%)

S&P 500
4,056.13
-20.44(-0.50%)

DOW
34,301.02
-93.99(-0.27%)

CAD/USD
0.7419
-0.0029(-0.39%)

CRUDE OIL
80.10
-1.12(-1.38%)

BTC-CAD
22,857.77
-113.47(-0.49%)