UK markets close in 3 hours 30 minutes

CNH Industrial N.V. (CNH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.35-0.09 (-0.86%)
At close: 04:00PM EDT
10.28 -0.07 (-0.68%)
Pre-market: 08:00AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202410.5010.6010.2310.3510.356,893,200
17 Jun 202410.3810.4610.2110.4410.446,049,800
14 Jun 202410.2510.5110.2010.4010.408,474,400
13 Jun 202410.3310.4110.1610.4010.406,545,800
12 Jun 202410.0810.3510.0810.2810.285,929,200
11 Jun 202410.0810.109.889.969.969,960,700
10 Jun 202410.2410.299.9610.1110.1112,632,600
07 Jun 202410.1810.4210.1410.3110.317,988,600
06 Jun 202410.2510.3910.2210.3110.316,100,800
05 Jun 202410.2310.3310.1310.3010.307,023,800
04 Jun 202410.3110.3710.1610.2510.259,242,700
03 Jun 202410.5610.6210.3410.3910.396,108,300
31 May 202410.5910.6110.3410.5610.5619,378,000
30 May 202410.5710.7310.5610.6010.606,171,400
29 May 202410.4210.5710.3510.5110.518,714,500
28 May 202410.7410.8010.5210.6310.638,846,900
24 May 202410.7810.8210.6710.6710.675,672,400
23 May 202411.0411.0710.6610.6810.687,254,700
22 May 202410.9911.1910.9511.0211.028,149,700
21 May 202411.2011.2410.9410.9910.9911,486,300
20 May 202411.4611.4711.1311.1411.144,860,500
17 May 202411.6111.6811.4111.4511.456,504,600
16 May 202411.5411.6611.4311.5211.5214,259,400
15 May 202411.7911.8711.6711.8411.846,640,800
14 May 202411.6311.9111.6311.7711.777,490,100
13 May 202411.6011.7011.3911.4611.467,656,600
10 May 202411.5411.6311.3711.5211.527,526,700
09 May 202411.6711.8211.6311.8111.815,599,900
08 May 202411.8811.9411.6211.6511.659,298,000
07 May 202411.5811.9111.5811.9011.907,280,700
06 May 202411.5611.7211.5111.5811.587,401,300
03 May 202411.6311.7511.4111.4811.489,093,000
02 May 202411.6611.7111.0711.6811.6817,952,600
01 May 202411.3811.4811.2211.3311.3310,981,200
30 Apr 202411.5811.6211.3511.4011.409,929,800
29 Apr 202411.3811.7711.3811.7311.7311,197,800
26 Apr 202411.3211.4311.1311.4111.4115,123,900
25 Apr 202411.2411.4011.1211.3811.3819,067,200
24 Apr 202411.4911.5111.2711.4011.4015,238,600
23 Apr 202411.6211.7011.4411.5811.5816,340,900
22 Apr 202411.3011.8611.1611.5011.5025,567,600
19 Apr 202412.3912.4912.1612.3112.316,883,400
18 Apr 202412.4012.5612.3112.4012.406,148,100
17 Apr 202412.6812.7212.3412.3612.367,993,200
16 Apr 202412.4612.5912.3412.5512.5510,574,000
15 Apr 202412.7612.9412.5912.7012.707,518,900
12 Apr 202412.8412.9212.6012.6312.6310,899,900
11 Apr 202413.1113.1612.8512.9612.969,124,400
10 Apr 202412.9613.3012.8713.0913.0910,622,600
09 Apr 202412.7613.1412.7413.1313.138,115,600
08 Apr 202412.8112.9212.7212.7312.736,200,200
05 Apr 202412.8112.8612.6412.8212.826,028,300
04 Apr 202413.0313.1712.8112.8212.827,919,600
03 Apr 202412.8513.0112.8012.9912.997,927,700
02 Apr 202412.7012.9112.5812.8412.8411,191,100
01 Apr 202413.0813.0812.6912.7212.729,242,300
28 Mar 202412.8913.0312.8112.9612.968,301,200
27 Mar 202412.5812.9612.5712.9612.967,927,700
26 Mar 202412.5412.6112.4512.5512.556,321,300
25 Mar 202412.7512.7712.4412.5212.5210,298,900
22 Mar 202412.8212.8812.7012.7312.736,866,400
21 Mar 202412.6612.8912.6312.8512.8512,899,300
20 Mar 202412.4512.6812.3812.6712.6711,720,700
19 Mar 202412.3412.5412.2812.4512.456,499,500
18 Mar 202412.3212.4612.2012.3612.366,227,100
15 Mar 202412.3712.5312.2912.3412.3415,954,800
14 Mar 202412.3412.5412.2812.4412.4411,313,500
13 Mar 202411.9912.4111.9912.2812.288,414,400
12 Mar 202412.0912.1811.9311.9911.996,890,900
11 Mar 202411.8612.1211.8112.1012.106,080,100
08 Mar 202411.7911.9111.6011.8511.8510,660,000
07 Mar 202411.6111.9811.6111.8111.8112,920,000
06 Mar 202411.7911.8111.6211.7011.7010,871,800
05 Mar 202411.6212.0211.5811.7811.7812,737,800
04 Mar 202412.0612.0911.5011.6911.6920,910,900
01 Mar 202411.9212.1111.7912.0612.0613,451,300
29 Feb 202411.9912.0311.7611.9511.9521,260,600
28 Feb 202411.9412.0311.8811.9111.918,021,100
27 Feb 202411.9512.0411.9111.9611.966,533,300
26 Feb 202412.1712.2411.9212.0112.018,269,800
23 Feb 202411.9312.2511.8812.2212.228,523,100
22 Feb 202411.9012.0311.8511.9311.936,446,800
21 Feb 202411.8812.1011.8411.9511.958,035,300
20 Feb 202411.9211.9911.7311.9411.9413,649,600
16 Feb 202412.3012.3312.1212.1512.159,857,000
15 Feb 202412.4212.6212.3112.3512.3516,321,700
14 Feb 202412.3112.7412.0512.5512.5520,310,000
13 Feb 202412.1312.1311.7511.8211.8218,679,300
12 Feb 202412.1812.4612.1412.4212.4212,580,600
09 Feb 202412.0312.1311.8312.0912.0915,226,300
08 Feb 202412.3312.3912.1212.1812.1817,373,700
07 Feb 202412.4412.5012.3312.3712.3716,398,300
06 Feb 202412.2612.5712.2412.4212.4219,536,200
05 Feb 202412.2712.3011.9212.1512.1517,522,500
02 Feb 202412.1412.3512.0312.2812.2819,884,200
01 Feb 202412.1212.3012.0712.3012.3012,987,800
31 Jan 202412.0512.2211.9912.0012.0015,339,100
30 Jan 202412.0112.2012.0112.0712.0710,361,500
29 Jan 202411.8312.1611.7712.0912.099,828,800
26 Jan 202411.9812.0811.9111.9311.9310,901,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...