CNH Industrial N.V. (CNHI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

15.07+0.23 (+1.55%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	15.00	15.14	14.54	15.07	15.07	3,608,700
Mar 04, 2021	15.01	15.19	14.66	14.84	14.84	5,569,800
Mar 03, 2021	15.11	15.17	14.93	14.97	14.97	3,356,100
Mar 02, 2021	15.08	15.16	14.89	14.92	14.92	3,151,900
Mar 01, 2021	14.95	15.12	14.89	15.05	15.05	3,909,000
Feb 26, 2021	15.02	15.03	14.75	14.84	14.84	2,300,300
Feb 25, 2021	15.14	15.18	14.68	14.73	14.73	2,039,600
Feb 24, 2021	15.15	15.33	15.09	15.24	15.24	2,010,000
Feb 23, 2021	15.10	15.22	14.76	15.20	15.20	2,097,100
Feb 22, 2021	14.90	15.43	14.86	15.23	15.23	3,773,600
Feb 19, 2021	14.82	15.19	14.79	15.12	15.12	4,845,600
Feb 18, 2021	14.46	14.47	14.14	14.29	14.29	1,792,700
Feb 17, 2021	14.59	14.60	14.34	14.46	14.46	1,403,600
Feb 16, 2021	14.78	14.98	14.63	14.64	14.64	2,918,100
Feb 12, 2021	14.53	14.82	14.51	14.79	14.79	1,565,600
Feb 11, 2021	14.58	14.66	14.42	14.62	14.62	1,681,900
Feb 10, 2021	14.47	14.56	14.30	14.45	14.45	2,999,100
Feb 09, 2021	14.25	14.51	14.24	14.38	14.38	4,026,200
Feb 08, 2021	14.36	14.45	14.30	14.39	14.39	2,475,700
Feb 05, 2021	14.38	14.43	14.11	14.17	14.17	3,843,800
Feb 04, 2021	14.25	14.33	14.13	14.17	14.17	2,953,500
Feb 03, 2021	14.03	14.15	13.79	13.88	13.88	3,584,300
Feb 02, 2021	13.54	13.79	13.48	13.76	13.76	2,774,100
Feb 01, 2021	12.91	13.14	12.84	13.12	13.12	1,496,600
Jan 29, 2021	12.94	12.98	12.67	12.75	12.75	1,258,900
Jan 28, 2021	12.90	13.11	12.86	13.02	13.02	2,041,500
Jan 27, 2021	12.71	12.79	12.50	12.55	12.55	3,311,400
Jan 26, 2021	13.14	13.17	12.95	12.98	12.98	2,342,400
Jan 25, 2021	13.21	13.23	12.83	13.00	13.00	3,135,500
Jan 22, 2021	13.66	13.73	13.57	13.66	13.66	1,202,600
Jan 21, 2021	13.78	13.90	13.62	13.82	13.82	1,690,300
Jan 20, 2021	13.75	13.81	13.61	13.78	13.78	1,216,900
Jan 19, 2021	13.60	13.77	13.55	13.65	13.65	1,106,200
Jan 15, 2021	13.52	13.54	13.20	13.32	13.32	1,639,300
Jan 14, 2021	13.69	13.85	13.64	13.74	13.74	1,204,800
Jan 13, 2021	13.54	13.69	13.48	13.55	13.55	1,339,700
Jan 12, 2021	13.48	13.69	13.42	13.67	13.67	1,635,300
Jan 11, 2021	13.25	13.46	13.22	13.44	13.44	1,170,600
Jan 08, 2021	13.59	13.66	13.36	13.54	13.54	1,514,700
Jan 07, 2021	13.64	13.67	13.52	13.60	13.60	2,013,500
Jan 06, 2021	13.17	13.61	13.16	13.47	13.47	4,767,800
Jan 05, 2021	12.54	12.79	12.54	12.73	12.73	1,868,500
Jan 04, 2021	12.81	12.88	12.46	12.49	12.49	2,658,900
Dec 31, 2020	12.81	12.88	12.74	12.84	12.84	1,507,500
Dec 30, 2020	12.83	12.97	12.68	12.78	12.78	4,128,100
Dec 29, 2020	12.74	12.96	12.68	12.95	12.95	3,511,500
Dec 28, 2020	12.67	12.95	12.67	12.86	12.86	3,579,500
Dec 24, 2020	12.79	12.79	12.67	12.75	12.75	577,800
Dec 23, 2020	12.55	12.82	12.55	12.81	12.81	2,998,200
Dec 22, 2020	12.12	12.30	12.12	12.30	12.30	3,969,000
Dec 21, 2020	11.76	12.21	11.76	12.16	12.16	4,073,300
Dec 18, 2020	11.85	12.07	11.81	12.06	12.06	2,977,400
Dec 17, 2020	11.50	11.70	11.50	11.69	11.69	2,137,300
Dec 16, 2020	11.43	11.43	11.31	11.31	11.31	1,720,600
Dec 15, 2020	11.34	11.55	11.30	11.54	11.54	1,733,700
Dec 14, 2020	11.12	11.12	10.96	10.96	10.96	1,855,900
Dec 11, 2020	10.91	10.99	10.83	10.93	10.93	1,298,600
Dec 10, 2020	10.81	10.97	10.79	10.92	10.92	2,539,800
Dec 09, 2020	11.02	11.10	10.94	11.10	11.10	1,707,300
Dec 08, 2020	10.92	11.11	10.90	11.05	11.05	2,020,000
Dec 07, 2020	11.23	11.23	11.02	11.04	11.04	1,114,100
Dec 04, 2020	11.27	11.43	11.26	11.43	11.43	1,477,900
Dec 03, 2020	11.20	11.21	11.06	11.07	11.07	1,486,800
Dec 02, 2020	10.92	11.12	10.91	11.08	11.08	1,860,900
Dec 01, 2020	11.11	11.20	11.09	11.18	11.18	1,750,000
Nov 30, 2020	11.17	11.18	10.87	10.88	10.88	1,990,100
Nov 27, 2020	11.03	11.12	10.98	11.02	11.02	1,046,600
Nov 25, 2020	11.28	11.29	11.16	11.23	11.23	2,161,400
Nov 24, 2020	11.07	11.28	11.03	11.26	11.26	2,545,600
Nov 23, 2020	10.71	10.85	10.67	10.80	10.80	1,740,000
Nov 20, 2020	10.56	10.61	10.49	10.53	10.53	1,839,500
Nov 19, 2020	10.58	10.65	10.50	10.55	10.55	2,304,800
Nov 18, 2020	10.71	10.80	10.65	10.65	10.65	4,097,900
Nov 17, 2020	10.42	10.44	10.34	10.38	10.38	1,301,800
Nov 16, 2020	10.45	10.49	10.33	10.46	10.46	2,132,600
Nov 13, 2020	9.99	10.22	9.96	10.09	10.09	3,633,800
Nov 12, 2020	9.64	9.71	9.56	9.60	9.60	2,005,600
Nov 11, 2020	9.76	9.84	9.72	9.81	9.81	3,275,500
Nov 10, 2020	9.58	9.63	9.41	9.51	9.51	3,407,300
Nov 09, 2020	9.83	9.88	9.60	9.73	9.73	3,676,300
Nov 06, 2020	9.45	9.46	9.29	9.31	9.31	2,621,400
Nov 05, 2020	9.07	9.23	9.04	9.12	9.12	3,178,900
Nov 04, 2020	8.64	8.68	8.47	8.58	8.58	2,308,700
Nov 03, 2020	8.34	8.63	8.34	8.55	8.55	2,139,200
Nov 02, 2020	7.97	8.09	7.96	8.09	8.09	1,571,400
Oct 30, 2020	7.78	7.83	7.67	7.77	7.77	1,873,000
Oct 29, 2020	7.66	7.81	7.62	7.78	7.78	1,818,100
Oct 28, 2020	7.79	7.89	7.74	7.75	7.75	2,633,600
Oct 27, 2020	8.15	8.21	8.05	8.06	8.06	1,626,500
Oct 26, 2020	8.46	8.47	8.29	8.37	8.37	1,366,100
Oct 23, 2020	8.58	8.62	8.52	8.60	8.60	1,386,500
Oct 22, 2020	8.52	8.57	8.40	8.50	8.50	2,174,500
Oct 21, 2020	8.52	8.61	8.49	8.52	8.52	2,665,800
Oct 20, 2020	8.63	8.68	8.54	8.59	8.59	954,700
Oct 19, 2020	8.49	8.63	8.44	8.46	8.46	819,400
Oct 16, 2020	8.51	8.65	8.50	8.53	8.53	1,210,300
Oct 15, 2020	8.12	8.35	8.10	8.33	8.33	1,061,600
Oct 14, 2020	8.48	8.53	8.42	8.42	8.42	1,091,700
Oct 13, 2020	8.37	8.44	8.35	8.40	8.40	1,051,100
Oct 12, 2020	8.39	8.44	8.35	8.41	8.41	894,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

CNH Industrial N.V. (CNHI)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)