STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

Investors continue to fret over slower global growth, stubborn inflation and monetary tightening

CNH Industrial N.V. (CNHI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.66

+0.07

(+0.60%)

As of 04:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	11.61	11.72	11.33	11.66	11.66	4,382,100
Jun 30, 2022	11.42	11.70	11.30	11.59	11.59	2,670,000
Jun 29, 2022	12.05	12.06	11.70	11.85	11.85	4,539,600
Jun 28, 2022	12.57	12.73	12.13	12.16	12.16	6,668,900
Jun 27, 2022	12.22	12.40	12.02	12.29	12.29	4,528,500
Jun 24, 2022	11.69	12.12	11.68	12.02	12.02	7,119,200
Jun 23, 2022	12.30	12.33	11.21	11.38	11.38	11,194,100
Jun 22, 2022	12.58	12.71	12.44	12.45	12.45	2,139,800
Jun 21, 2022	12.84	13.00	12.77	12.82	12.82	2,493,800
Jun 17, 2022	12.48	12.65	12.37	12.48	12.48	7,035,800
Jun 16, 2022	12.77	12.83	12.45	12.49	12.49	3,174,800
Jun 15, 2022	13.18	13.31	12.92	13.15	13.15	2,543,100
Jun 14, 2022	13.09	13.17	12.86	12.96	12.96	2,674,700
Jun 13, 2022	13.11	13.20	12.83	12.87	12.87	3,259,700
Jun 10, 2022	13.64	13.78	13.56	13.62	13.62	3,916,200
Jun 09, 2022	14.50	14.70	14.29	14.29	14.29	4,195,600
Jun 08, 2022	15.07	15.14	14.80	14.80	14.80	2,809,800
Jun 07, 2022	15.09	15.40	15.04	15.37	15.37	1,946,500
Jun 06, 2022	15.29	15.38	15.18	15.27	15.27	1,979,100
Jun 03, 2022	15.05	15.19	15.03	15.09	15.09	1,347,000
Jun 02, 2022	14.95	15.24	14.90	15.22	15.22	2,298,000
Jun 01, 2022	15.05	15.07	14.56	14.77	14.77	2,970,900
May 31, 2022	14.92	15.04	14.79	14.93	14.93	3,446,900
May 27, 2022	14.87	14.99	14.77	14.90	14.90	2,494,700
May 26, 2022	14.50	14.64	14.41	14.60	14.60	3,117,500
May 25, 2022	14.18	14.48	14.15	14.45	14.45	3,132,200
May 24, 2022	14.37	14.42	14.09	14.28	14.28	4,145,200
May 23, 2022	14.12	14.59	14.01	14.52	14.52	5,916,900
May 20, 2022	14.54	14.58	13.33	13.75	13.75	7,466,400
May 19, 2022	14.65	15.02	14.56	14.78	14.78	3,820,900
May 18, 2022	14.97	15.15	14.62	14.65	14.65	2,774,100
May 17, 2022	14.89	15.08	14.75	15.05	15.05	2,550,000
May 16, 2022	14.35	14.63	14.29	14.52	14.52	2,680,100
May 13, 2022	14.13	14.42	14.10	14.38	14.38	3,873,700
May 12, 2022	13.65	13.88	13.43	13.71	13.71	4,646,000
May 11, 2022	13.69	14.26	13.68	13.78	13.78	4,491,600
May 10, 2022	13.82	13.86	13.38	13.66	13.66	4,915,700
May 09, 2022	14.01	14.05	13.54	13.67	13.67	7,156,200
May 06, 2022	14.45	14.48	14.15	14.38	14.38	6,886,200
May 05, 2022	14.75	14.85	14.26	14.47	14.47	4,885,500
May 04, 2022	14.48	14.98	14.35	14.92	14.92	6,627,600
May 03, 2022	14.79	14.88	14.46	14.76	14.76	5,586,100
May 02, 2022	14.14	14.46	14.09	14.43	14.43	9,930,000
Apr 29, 2022	14.34	14.60	14.17	14.19	14.19	3,932,900
Apr 28, 2022	14.32	14.47	13.93	14.41	14.41	4,138,600
Apr 27, 2022	13.92	14.28	13.84	14.16	14.16	4,936,300
Apr 26, 2022	14.22	14.24	13.79	13.80	13.80	5,496,300
Apr 25, 2022	14.64	14.64	14.12	14.42	14.42	6,196,000
Apr 22, 2022	15.47	15.47	14.86	14.91	14.91	5,086,700
Apr 21, 2022	16.19	16.23	15.57	15.66	15.66	6,837,300
Apr 20, 2022	15.60	15.91	15.60	15.82	15.82	5,949,900
Apr 19, 2022	15.31	15.73	15.30	15.62	15.62	4,615,500
Apr 18, 2022	15.69	16.14	15.69	15.85	15.85	3,344,900
Apr 14, 2022	15.64	15.89	15.53	15.77	15.77	2,884,500
Apr 13, 2022	15.60	15.86	15.60	15.83	15.83	3,356,100
Apr 12, 2022	15.41	15.57	15.24	15.38	15.38	4,586,900
Apr 11, 2022	15.01	15.25	14.98	15.18	15.18	4,366,600
Apr 08, 2022	14.71	15.02	14.64	14.86	14.86	2,743,600
Apr 07, 2022	14.79	14.87	14.45	14.55	14.55	5,711,800
Apr 06, 2022	14.72	14.75	14.42	14.56	14.56	4,988,600
Apr 05, 2022	15.51	15.60	15.17	15.19	15.19	3,362,600
Apr 04, 2022	15.74	15.76	15.59	15.68	15.68	3,518,400
Apr 01, 2022	16.08	16.17	15.72	15.80	15.80	3,290,400
Mar 31, 2022	15.81	16.10	15.77	15.86	15.86	7,427,800
Mar 30, 2022	16.12	16.33	16.00	16.02	16.02	4,041,700
Mar 29, 2022	16.45	16.50	15.94	16.02	16.02	7,724,400
Mar 28, 2022	16.61	16.73	16.43	16.70	16.70	4,472,500
Mar 25, 2022	16.74	16.82	16.52	16.80	16.80	5,145,900
Mar 24, 2022	16.65	16.78	16.57	16.67	16.67	5,884,900
Mar 23, 2022	16.37	16.64	16.34	16.46	16.46	4,798,400
Mar 22, 2022	16.61	16.86	16.44	16.53	16.53	7,236,500
Mar 21, 2022	15.77	16.22	15.76	16.19	16.19	5,114,500
Mar 18, 2022	15.47	15.75	15.37	15.72	15.72	7,219,100
Mar 17, 2022	15.29	15.79	15.26	15.76	15.76	4,491,900
Mar 16, 2022	15.33	15.65	15.03	15.44	15.44	6,538,500
Mar 15, 2022	15.43	15.46	15.00	15.28	15.28	8,842,500
Mar 14, 2022	15.20	15.55	15.05	15.16	15.16	8,204,300
Mar 11, 2022	15.03	15.15	14.91	14.97	14.97	8,061,300
Mar 10, 2022	14.62	15.00	14.52	14.81	14.81	5,354,100
Mar 09, 2022	14.92	15.05	14.57	14.90	14.90	9,502,900
Mar 08, 2022	13.95	14.45	13.84	14.13	14.13	12,603,800
Mar 07, 2022	13.89	14.10	13.26	13.49	13.49	12,775,500
Mar 04, 2022	13.48	14.03	13.33	13.57	13.57	11,935,900
Mar 03, 2022	14.37	14.51	14.22	14.40	14.40	6,864,900
Mar 02, 2022	13.96	14.47	13.87	14.37	14.37	7,679,300
Mar 01, 2022	14.29	14.40	13.69	13.87	13.87	7,696,000
Feb 28, 2022	13.90	14.43	13.86	14.33	14.33	6,879,900
Feb 25, 2022	14.31	14.58	14.29	14.49	14.49	7,531,400
Feb 24, 2022	13.22	14.24	13.21	14.16	14.16	14,071,700
Feb 23, 2022	14.59	14.82	14.27	14.27	14.27	10,025,600
Feb 22, 2022	15.09	15.53	14.76	14.92	14.92	11,327,200
Feb 18, 2022	15.80	15.93	15.64	15.71	15.71	9,020,500
Feb 17, 2022	16.03	16.13	15.78	15.91	15.91	8,242,100
Feb 16, 2022	15.96	16.39	15.93	16.34	16.34	6,109,100
Feb 15, 2022	15.97	16.20	15.87	16.12	16.12	6,466,500
Feb 14, 2022	15.72	15.84	15.48	15.59	15.59	5,343,800
Feb 11, 2022	16.74	16.77	16.01	16.15	16.15	5,696,500
Feb 10, 2022	16.18	16.87	16.10	16.56	16.56	8,475,100
Feb 09, 2022	15.65	16.17	15.65	16.13	16.13	10,388,600
Feb 08, 2022	14.72	15.36	14.60	15.35	15.35	9,978,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,063.17+201.81(+1.07%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7761-0.0001(-0.0109%)

CRUDE OIL110.30+1.87(+1.72%)

BTC-CAD25,702.49-379.92(-1.46%)

STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

CNH Industrial N.V. (CNHI)

S&P/TSX
19,063.17
+201.81(+1.07%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7761
-0.0001(-0.0109%)

CRUDE OIL
110.30
+1.87(+1.72%)

BTC-CAD
25,702.49
-379.92(-1.46%)