Canada markets open in 9 hours 1 minute

CNH Industrial N.V. (CNHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.38-0.02 (-0.18%)
At close: 04:00PM EDT
11.44 +0.06 (+0.53%)
After hours: 07:51PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202411.2411.4011.1211.3811.3819,067,200
Apr 24, 202411.4911.5111.2711.4011.4015,238,600
Apr 23, 202411.6211.7011.4411.5811.5816,340,900
Apr 22, 202411.3011.8611.1611.5011.5025,567,600
Apr 19, 202412.3912.4912.1612.3112.316,883,400
Apr 18, 202412.4012.5612.3112.4012.406,148,100
Apr 17, 202412.6812.7212.3412.3612.367,993,200
Apr 16, 202412.4612.5912.3412.5512.5510,574,000
Apr 15, 202412.7612.9412.5912.7012.707,518,900
Apr 12, 202412.8412.9212.6012.6312.6310,899,900
Apr 11, 202413.1113.1612.8512.9612.969,124,400
Apr 10, 202412.9613.3012.8713.0913.0910,622,600
Apr 09, 202412.7613.1412.7413.1313.138,115,600
Apr 08, 202412.8112.9212.7212.7312.736,200,200
Apr 05, 202412.8112.8612.6412.8212.826,028,300
Apr 04, 202413.0313.1712.8112.8212.827,919,600
Apr 03, 202412.8513.0112.8012.9912.997,927,700
Apr 02, 202412.7012.9112.5812.8412.8411,191,100
Apr 01, 202413.0813.0812.6912.7212.729,242,300
Mar 28, 202412.8913.0312.8112.9612.968,301,200
Mar 27, 202412.5812.9612.5712.9612.967,927,700
Mar 26, 202412.5412.6112.4512.5512.556,321,300
Mar 25, 202412.7512.7712.4412.5212.5210,298,900
Mar 22, 202412.8212.8812.7012.7312.736,866,400
Mar 21, 202412.6612.8912.6312.8512.8512,899,300
Mar 20, 202412.4512.6812.3812.6712.6711,720,700
Mar 19, 202412.3412.5412.2812.4512.456,499,500
Mar 18, 202412.3212.4612.2012.3612.366,227,100
Mar 15, 202412.3712.5312.2912.3412.3415,954,800
Mar 14, 202412.3412.5412.2812.4412.4411,313,500
Mar 13, 202411.9912.4111.9912.2812.288,414,400
Mar 12, 202412.0912.1811.9311.9911.996,890,900
Mar 11, 202411.8612.1211.8112.1012.106,080,100
Mar 08, 202411.7911.9111.6011.8511.8510,660,000
Mar 07, 202411.6111.9811.6111.8111.8112,920,000
Mar 06, 202411.7911.8111.6211.7011.7010,871,800
Mar 05, 202411.6212.0211.5811.7811.7812,737,800
Mar 04, 202412.0612.0911.5011.6911.6920,910,900
Mar 01, 202411.9212.1111.7912.0612.0613,451,300
Feb 29, 202411.9912.0311.7611.9511.9521,260,600
Feb 28, 202411.9412.0311.8811.9111.918,021,100
Feb 27, 202411.9512.0411.9111.9611.966,533,300
Feb 26, 202412.1712.2411.9212.0112.018,269,800
Feb 23, 202411.9312.2511.8812.2212.228,523,100
Feb 22, 202411.9012.0311.8511.9311.936,446,800
Feb 21, 202411.8812.1011.8411.9511.958,035,300
Feb 20, 202411.9211.9911.7311.9411.9413,649,600
Feb 16, 202412.3012.3312.1212.1512.159,857,000
Feb 15, 202412.4212.6212.3112.3512.3516,321,700
Feb 14, 202412.3112.7412.0512.5512.5520,310,000
Feb 13, 202412.1312.1311.7511.8211.8218,679,300
Feb 12, 202412.1812.4612.1412.4212.4212,580,600
Feb 09, 202412.0312.1311.8312.0912.0915,226,300
Feb 08, 202412.3312.3912.1212.1812.1817,373,700
Feb 07, 202412.4412.5012.3312.3712.3716,398,300
Feb 06, 202412.2612.5712.2412.4212.4219,536,200
Feb 05, 202412.2712.3011.9212.1512.1517,522,500
Feb 02, 202412.1412.3512.0312.2812.2819,884,200
Feb 01, 202412.1212.3012.0712.3012.3012,987,800
Jan 31, 202412.0512.2211.9912.0012.0015,339,100
Jan 30, 202412.0112.2012.0112.0712.0710,361,500
Jan 29, 202411.8312.1611.7712.0912.099,828,800
Jan 26, 202411.9812.0811.9111.9311.9310,901,800
Jan 25, 202411.9412.0511.8111.9411.9413,380,200
Jan 24, 202412.0212.0511.8211.8311.838,750,200
Jan 23, 202411.8211.8911.6811.8611.869,462,400
Jan 22, 202411.7011.9011.6611.7311.739,100,900
Jan 19, 202411.5311.6711.4511.6511.659,350,200
Jan 18, 202411.4811.6211.4311.5711.5710,148,700
Jan 17, 202411.5411.5911.3811.4211.4213,816,200
Jan 16, 202411.2911.5811.2811.4611.4611,487,800
Jan 12, 202411.6911.8011.4711.4911.4912,102,700
Jan 11, 202411.6811.8511.5811.6211.6216,034,200
Jan 10, 202411.8711.9411.7311.8211.8212,698,300
Jan 09, 202412.1912.2111.9211.9511.9516,408,000
Jan 08, 202411.9012.3011.9012.2912.2915,543,200
Jan 05, 202411.7912.3011.7712.0612.0619,512,200
Jan 04, 202411.9412.0411.8911.9011.9015,291,800
Jan 03, 202411.9712.1711.8211.9511.9518,987,300
Jan 02, 202412.1312.4212.1012.1612.1619,803,800
Dec 29, 202312.2912.2912.1212.1812.1811,220,000
Dec 28, 202312.1212.1612.0612.0812.087,783,900
Dec 27, 202312.0112.1912.0112.1212.1219,008,500
Dec 26, 202312.0212.1011.9612.0312.035,197,400
Dec 22, 202311.9112.0711.9011.9811.989,193,100
Dec 21, 202311.8211.9011.6811.9011.9012,715,600
Dec 20, 202311.8711.9411.6511.6711.6713,351,900
Dec 19, 202311.6411.9311.6311.9111.9125,640,100
Dec 18, 202311.4411.6111.3911.6011.6017,914,900
Dec 15, 202311.7611.8111.4511.4811.4838,551,000
Dec 14, 202311.3511.8211.3511.7511.7528,764,900
Dec 13, 202310.9511.4110.8311.4111.4113,233,600
Dec 12, 202311.0411.0410.8810.9810.9810,052,000
Dec 11, 202311.0511.1411.0111.0911.0917,942,200
Dec 08, 202310.8911.1310.8911.1111.1112,948,500
Dec 07, 202310.9811.0110.8610.9210.9215,828,700
Dec 06, 202310.9911.2310.9410.9610.9622,566,100
Dec 05, 202310.8911.0010.8210.9610.9615,100,100
Dec 04, 202310.9611.0510.8510.9710.9715,801,000
Dec 01, 202310.8211.3110.7611.1811.1822,756,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...