CNH Industrial N.V. (0QGU.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 23 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 22 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 18 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 17 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 16 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 15 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 12 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 10 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 09 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 05 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 04 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 03 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 02 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 01 Jul 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 28 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 27 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 26 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 21 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 20 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 18 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 17 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 14 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 13 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 12 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 10 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 07 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 06 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 05 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 04 Jun 2024 | 9.43 | 9.50 | 9.43 | 10.55 | 10.55 | 7,702 |
| 03 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 31 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 30 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 29 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 28 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 21 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 16 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 10 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 10 May 2024 | 0.47 Dividend | |||||
| 09 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.43 | - |
| 08 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.43 | - |
| 07 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.43 | - |
| 03 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.43 | - |
| 02 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.43 | - |
| 01 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.43 | - |
| 30 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.43 | - |
| 29 Apr 2024 | 10.53 | 10.46 | 10.46 | 10.90 | 10.43 | 4,123 |
| 26 Apr 2024 | 10.61 | 10.56 | 10.56 | 10.52 | 10.07 | 7,146 |
| 25 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.32 | - |
| 24 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.32 | - |
| 23 Apr 2024 | 10.94 | 11.06 | 10.97 | 10.78 | 10.32 | 16,365 |
| 22 Apr 2024 | 11.59 | 11.18 | 10.82 | 10.76 | 10.30 | 62,080 |
| 19 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.17 | - |
| 18 Apr 2024 | 11.68 | 11.70 | 11.58 | 11.68 | 11.17 | 4,550 |
| 17 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.21 | - |
| 16 Apr 2024 | 11.87 | 11.88 | 11.88 | 11.71 | 11.21 | 2,264 |
| 15 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.61 | - |
| 12 Apr 2024 | 12.09 | 12.11 | 12.11 | 12.13 | 11.61 | 481 |
| 11 Apr 2024 | 12.06 | 12.11 | 12.11 | 12.15 | 11.63 | 3,212 |
| 10 Apr 2024 | 11.98 | 12.02 | 12.02 | 12.01 | 11.49 | 158,956 |
| 09 Apr 2024 | 11.66 | 11.63 | 11.63 | 11.69 | 11.19 | 8,175 |
| 08 Apr 2024 | 11.73 | 11.79 | 11.79 | 11.81 | 11.31 | 4,308 |
| 05 Apr 2024 | 11.82 | 11.84 | 11.84 | 11.88 | 11.36 | 12,304 |
| 04 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.38 | - |
| 03 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.90 | 11.38 | 7,831 |
| 02 Apr 2024 | 11.73 | 11.78 | 11.78 | 11.84 | 11.33 | 903 |
| 28 Mar 2024 | 11.86 | 11.88 | 11.88 | 11.91 | 11.40 | 3,102 |
| 27 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.20 | - |
| 26 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.20 | - |
| 25 Mar 2024 | 11.79 | 11.65 | 11.65 | 11.70 | 11.20 | 2,580 |
| 22 Mar 2024 | 11.80 | 11.82 | 11.82 | 11.80 | 11.29 | 4,080 |
| 21 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.03 | - |
| 20 Mar 2024 | 11.42 | 11.51 | 11.51 | 11.53 | 11.03 | 17,418 |
| 19 Mar 2024 | 11.33 | 11.41 | 11.33 | 11.35 | 10.87 | 11,484 |
| 18 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 10.92 | - |
| 15 Mar 2024 | 11.38 | 11.41 | 11.41 | 11.41 | 10.92 | 13,599 |
| 14 Mar 2024 | 11.18 | 11.38 | 11.35 | 11.43 | 10.94 | 18,170 |
| 13 Mar 2024 | 11.04 | 11.25 | 11.24 | 11.23 | 10.74 | 8,235 |
| 12 Mar 2024 | 11.02 | 11.02 | 10.99 | 11.05 | 10.57 | 6,185 |
| 11 Mar 2024 | 10.75 | 10.93 | 10.76 | 10.93 | 10.46 | 32,405 |
| 08 Mar 2024 | 10.81 | 10.70 | 10.68 | 10.65 | 10.20 | 15,270 |
| 07 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.74 | 10.28 | 749 |
| 06 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.