Canada markets closed

CNH Industrial N.V. (CNHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.75-1.03 (-6.97%)
At close: 04:00PM EDT
13.73 -0.02 (-0.15%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202214.5414.5813.3313.7513.757,466,400
May 19, 202214.6515.0214.5614.7814.783,820,900
May 18, 202214.9715.1514.6214.6514.652,774,100
May 17, 202214.8915.0814.7515.0515.052,550,000
May 16, 202214.3514.6314.2914.5214.522,680,100
May 13, 202214.1314.4214.1014.3814.383,873,700
May 12, 202213.6513.8813.4313.7113.714,646,000
May 11, 202213.6914.2613.6813.7813.784,491,600
May 10, 202213.8213.8613.3813.6613.664,915,700
May 09, 202214.0114.0513.5413.6713.677,156,200
May 06, 202214.4514.4814.1514.3814.386,886,200
May 05, 202214.7514.8514.2614.4714.474,885,500
May 04, 202214.4814.9814.3514.9214.926,627,600
May 03, 202214.7914.8814.4614.7614.765,586,100
May 02, 202214.1414.4614.0914.4314.439,930,000
Apr 29, 202214.3414.6014.1714.1914.193,932,900
Apr 28, 202214.3214.4713.9314.4114.414,138,600
Apr 27, 202213.9214.2813.8414.1614.164,936,300
Apr 26, 202214.2214.2413.7913.8013.805,496,300
Apr 25, 202214.6414.6414.1214.4214.426,196,000
Apr 22, 202215.4715.4714.8614.9114.915,086,700
Apr 21, 202216.1916.2315.5715.6615.666,837,300
Apr 20, 202215.6015.9115.6015.8215.825,949,900
Apr 19, 202215.3115.7315.3015.6215.624,615,500
Apr 19, 20220.302 Dividend
Apr 18, 202215.6916.1415.6915.8515.553,344,900
Apr 14, 202215.6415.8915.5315.7715.472,884,500
Apr 13, 202215.6015.8615.6015.8315.533,356,100
Apr 12, 202215.4115.5715.2415.3815.094,586,900
Apr 11, 202215.0115.2514.9815.1814.894,366,600
Apr 08, 202214.7115.0214.6414.8614.582,743,600
Apr 07, 202214.7914.8714.4514.5514.275,711,800
Apr 06, 202214.7214.7514.4214.5614.284,988,600
Apr 05, 202215.5115.6015.1715.1914.903,362,600
Apr 04, 202215.7415.7615.5915.6815.383,518,400
Apr 01, 202216.0816.1715.7215.8015.503,290,400
Mar 31, 202215.8116.1015.7715.8615.567,427,800
Mar 30, 202216.1216.3316.0016.0215.714,041,700
Mar 29, 202216.4516.5015.9416.0215.717,724,400
Mar 28, 202216.6116.7316.4316.7016.384,472,500
Mar 25, 202216.7416.8216.5216.8016.485,145,900
Mar 24, 202216.6516.7816.5716.6716.355,884,900
Mar 23, 202216.3716.6416.3416.4616.154,798,400
Mar 22, 202216.6116.8616.4416.5316.227,236,500
Mar 21, 202215.7716.2215.7616.1915.885,114,500
Mar 18, 202215.4715.7515.3715.7215.427,219,100
Mar 17, 202215.2915.7915.2615.7615.464,491,900
Mar 16, 202215.3315.6515.0315.4415.156,538,500
Mar 15, 202215.4315.4615.0015.2814.998,842,500
Mar 14, 202215.2015.5515.0515.1614.878,204,300
Mar 11, 202215.0315.1514.9114.9714.688,061,300
Mar 10, 202214.6215.0014.5214.8114.535,354,100
Mar 09, 202214.9215.0514.5714.9014.629,502,900
Mar 08, 202213.9514.4513.8414.1313.8612,603,800
Mar 07, 202213.8914.1013.2613.4913.2312,775,500
Mar 04, 202213.4814.0313.3313.5713.3111,935,900
Mar 03, 202214.3714.5114.2214.4014.136,864,900
Mar 02, 202213.9614.4713.8714.3714.107,679,300
Mar 01, 202214.2914.4013.6913.8713.617,696,000
Feb 28, 202213.9014.4313.8614.3314.066,879,900
Feb 25, 202214.3114.5814.2914.4914.217,531,400
Feb 24, 202213.2214.2413.2114.1613.8914,071,700
Feb 23, 202214.5914.8214.2714.2714.0010,025,600
Feb 22, 202215.0915.5314.7614.9214.6411,327,200
Feb 18, 202215.8015.9315.6415.7115.419,020,500
Feb 17, 202216.0316.1315.7815.9115.618,242,100
Feb 16, 202215.9616.3915.9316.3416.036,109,100
Feb 15, 202215.9716.2015.8716.1215.816,466,500
Feb 14, 202215.7215.8415.4815.5915.295,343,800
Feb 11, 202216.7416.7716.0116.1515.845,696,500
Feb 10, 202216.1816.8716.1016.5616.248,475,100
Feb 09, 202215.6516.1715.6516.1315.8210,388,600
Feb 08, 202214.7215.3614.6015.3515.069,978,100
Feb 07, 202214.6514.9214.6414.8514.576,417,100
Feb 04, 202214.7814.9714.7414.8014.525,030,700
Feb 03, 202215.1615.3015.0415.0514.764,823,200
Feb 02, 202215.4415.5215.2815.4215.133,141,400
Feb 01, 202215.1415.4415.0415.4215.137,142,800
Jan 31, 202214.8715.1414.7615.1314.844,569,100
Jan 28, 202214.7514.9914.5514.9814.694,099,500
Jan 27, 202215.2315.3314.7814.9814.694,898,300
Jan 26, 202215.2115.4614.9015.1914.907,217,000
Jan 25, 202214.6915.0314.4414.8614.585,830,100
Jan 24, 202215.0415.3414.5315.2714.987,371,800
Jan 21, 202215.8315.9715.5215.6115.317,138,200
Jan 20, 202216.2416.4215.9816.0615.757,354,900
Jan 19, 202216.3816.3916.0916.3015.995,404,700
Jan 18, 202216.4016.4516.2316.3316.023,739,800
Jan 14, 202216.3816.6216.3316.5216.213,128,700
Jan 13, 202216.5416.7716.4416.5516.235,012,500
Jan 12, 202216.0416.5016.0316.4516.148,440,300
Jan 11, 202215.9416.2615.8116.2615.955,094,100
Jan 10, 202215.7116.0615.5916.0515.746,421,800
Jan 07, 202215.9716.2715.9416.1515.845,989,200
Jan 06, 202216.3516.5216.1316.3616.056,325,800
Jan 05, 202216.9417.0016.3816.4416.139,522,700
Jan 04, 202216.7316.9516.5916.8016.489,016,200
Jan 03, 202216.9817.1316.4216.7416.427,154,400
Dec 31, 202119.1519.5119.0119.4319.062,449,300
Dec 30, 202119.4719.4819.1819.2018.836,814,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...