Canada Markets close in 2 hrs 31 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202211.6111.7211.3311.6611.664,382,100
Jun 30, 202211.4211.7011.3011.5911.592,670,000
Jun 29, 202212.0512.0611.7011.8511.854,539,600
Jun 28, 202212.5712.7312.1312.1612.166,668,900
Jun 27, 202212.2212.4012.0212.2912.294,528,500
Jun 24, 202211.6912.1211.6812.0212.027,119,200
Jun 23, 202212.3012.3311.2111.3811.3811,194,100
Jun 22, 202212.5812.7112.4412.4512.452,139,800
Jun 21, 202212.8413.0012.7712.8212.822,493,800
Jun 17, 202212.4812.6512.3712.4812.487,035,800
Jun 16, 202212.7712.8312.4512.4912.493,174,800
Jun 15, 202213.1813.3112.9213.1513.152,543,100
Jun 14, 202213.0913.1712.8612.9612.962,674,700
Jun 13, 202213.1113.2012.8312.8712.873,259,700
Jun 10, 202213.6413.7813.5613.6213.623,916,200
Jun 09, 202214.5014.7014.2914.2914.294,195,600
Jun 08, 202215.0715.1414.8014.8014.802,809,800
Jun 07, 202215.0915.4015.0415.3715.371,946,500
Jun 06, 202215.2915.3815.1815.2715.271,979,100
Jun 03, 202215.0515.1915.0315.0915.091,347,000
Jun 02, 202214.9515.2414.9015.2215.222,298,000
Jun 01, 202215.0515.0714.5614.7714.772,970,900
May 31, 202214.9215.0414.7914.9314.933,446,900
May 27, 202214.8714.9914.7714.9014.902,494,700
May 26, 202214.5014.6414.4114.6014.603,117,500
May 25, 202214.1814.4814.1514.4514.453,132,200
May 24, 202214.3714.4214.0914.2814.284,145,200
May 23, 202214.1214.5914.0114.5214.525,916,900
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 18, 202215.6916.1415.6915.8515.853,344,900
Apr 14, 202215.6415.8915.5315.7715.772,884,500
Apr 13, 202215.6015.8615.6015.8315.833,356,100
Apr 12, 202215.4115.5715.2415.3815.384,586,900
Apr 11, 202215.0115.2514.9815.1815.184,366,600
Apr 08, 202214.7115.0214.6414.8614.862,743,600
Apr 07, 202214.7914.8714.4514.5514.555,711,800
Apr 06, 202214.7214.7514.4214.5614.564,988,600
Apr 05, 202215.5115.6015.1715.1915.193,362,600
Apr 04, 202215.7415.7615.5915.6815.683,518,400
Apr 01, 202216.0816.1715.7215.8015.803,290,400
Mar 31, 202215.8116.1015.7715.8615.867,427,800
Mar 30, 202216.1216.3316.0016.0216.024,041,700
Mar 29, 202216.4516.5015.9416.0216.027,724,400
Mar 28, 202216.6116.7316.4316.7016.704,472,500
Mar 25, 202216.7416.8216.5216.8016.805,145,900
Mar 24, 202216.6516.7816.5716.6716.675,884,900
Mar 23, 202216.3716.6416.3416.4616.464,798,400
Mar 22, 202216.6116.8616.4416.5316.537,236,500
Mar 21, 202215.7716.2215.7616.1916.195,114,500
Mar 18, 202215.4715.7515.3715.7215.727,219,100
Mar 17, 202215.2915.7915.2615.7615.764,491,900
Mar 16, 202215.3315.6515.0315.4415.446,538,500
Mar 15, 202215.4315.4615.0015.2815.288,842,500
Mar 14, 202215.2015.5515.0515.1615.168,204,300
Mar 11, 202215.0315.1514.9114.9714.978,061,300
Mar 10, 202214.6215.0014.5214.8114.815,354,100
Mar 09, 202214.9215.0514.5714.9014.909,502,900
Mar 08, 202213.9514.4513.8414.1314.1312,603,800
Mar 07, 202213.8914.1013.2613.4913.4912,775,500
Mar 04, 202213.4814.0313.3313.5713.5711,935,900
Mar 03, 202214.3714.5114.2214.4014.406,864,900
Mar 02, 202213.9614.4713.8714.3714.377,679,300
Mar 01, 202214.2914.4013.6913.8713.877,696,000
Feb 28, 202213.9014.4313.8614.3314.336,879,900
Feb 25, 202214.3114.5814.2914.4914.497,531,400
Feb 24, 202213.2214.2413.2114.1614.1614,071,700
Feb 23, 202214.5914.8214.2714.2714.2710,025,600
Feb 22, 202215.0915.5314.7614.9214.9211,327,200
Feb 18, 202215.8015.9315.6415.7115.719,020,500
Feb 17, 202216.0316.1315.7815.9115.918,242,100
Feb 16, 202215.9616.3915.9316.3416.346,109,100
Feb 15, 202215.9716.2015.8716.1216.126,466,500
Feb 14, 202215.7215.8415.4815.5915.595,343,800
Feb 11, 202216.7416.7716.0116.1516.155,696,500
Feb 10, 202216.1816.8716.1016.5616.568,475,100
Feb 09, 202215.6516.1715.6516.1316.1310,388,600
Feb 08, 202214.7215.3614.6015.3515.359,978,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...