Australia markets open in 34 minutes

CNH Industrial N.V. (CNHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.45-0.07 (-0.61%)
At close: 04:00PM EDT
11.44 -0.01 (-0.09%)
After hours: 07:42PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202411.4611.4711.1311.1411.144,844,489
17 May 202411.6111.6811.4011.4511.456,504,564
16 May 202411.5411.6611.4311.5211.5214,259,356
15 May 202411.7911.8711.6711.8411.846,640,829
14 May 202411.6311.9111.6311.7711.777,490,325
13 May 202411.6011.6911.3911.4611.467,656,611
10 May 202411.5411.6311.3711.5211.527,526,727
10 May 20240.47 Dividend
09 May 202411.6711.8211.6311.8111.345,599,850
08 May 202411.8811.9411.6211.6511.199,297,960
07 May 202411.5811.9111.5811.9011.437,280,872
06 May 202411.5611.7211.5111.5811.127,401,335
03 May 202411.6311.7511.4111.4811.029,092,978
02 May 202411.6611.7011.0611.6811.2217,952,719
01 May 202411.3811.4811.2211.3310.8810,981,618
30 Apr 202411.5811.6211.3511.4010.959,929,873
29 Apr 202411.3811.7711.3811.7311.2611,199,546
26 Apr 202411.3211.4311.1311.4110.9615,123,869
25 Apr 202411.2411.4011.1211.3810.9319,067,219
24 Apr 202411.4911.5111.2711.4010.9515,238,591
23 Apr 202411.6211.6911.4411.5811.1216,340,851
22 Apr 202411.3011.8611.1611.5011.0425,567,587
19 Apr 202412.3912.4912.1612.3111.826,887,124
18 Apr 202412.4012.5612.3112.4011.916,148,089
17 Apr 202412.6812.7212.3412.3611.877,993,193
16 Apr 202412.4612.5912.3412.5512.0510,574,038
15 Apr 202412.7612.9412.5912.7012.197,518,998
12 Apr 202412.8412.9212.6012.6312.1310,899,896
11 Apr 202413.1113.1612.8512.9612.449,124,381
10 Apr 202412.9613.3012.8713.0912.5710,622,559
09 Apr 202412.7613.1412.7413.1312.618,115,647
08 Apr 202412.8112.9212.7212.7312.226,200,242
05 Apr 202412.8112.8612.6412.8212.316,028,342
04 Apr 202413.0313.1712.8112.8212.317,919,561
03 Apr 202412.8513.0112.8012.9912.477,927,804
02 Apr 202412.7012.9112.5812.8412.3311,191,085
01 Apr 202413.0813.0812.6912.7212.219,242,329
28 Mar 202412.8913.0212.8112.9612.448,301,205
27 Mar 202412.5812.9612.5612.9612.447,927,743
26 Mar 202412.5412.6112.4512.5512.056,321,322
25 Mar 202412.7512.7712.4412.5212.0210,298,887
22 Mar 202412.8212.8812.7012.7312.226,866,405
21 Mar 202412.6612.8912.6312.8512.3412,899,499
20 Mar 202412.4512.6812.3812.6712.1711,720,679
19 Mar 202412.3412.5412.2812.4511.956,499,478
18 Mar 202412.3212.4612.2012.3611.876,227,164
15 Mar 202412.3712.5312.2912.3411.8515,954,753
14 Mar 202412.3412.5412.2812.4411.9411,313,540
13 Mar 202411.9912.4111.9912.2811.798,414,452
12 Mar 202412.0912.1811.9311.9911.516,890,942
11 Mar 202411.8612.1211.8112.1011.626,080,101
08 Mar 202411.7911.9111.6011.8511.3810,660,006
07 Mar 202411.6111.9811.6111.8111.3412,920,018
06 Mar 202411.7911.8111.6211.7011.2310,871,809
05 Mar 202411.6212.0211.5811.7811.3112,737,802
04 Mar 202412.0612.0911.5011.6911.2220,911,028
01 Mar 202411.9212.1111.7912.0611.5813,451,354
29 Feb 202411.9912.0311.7611.9511.4721,260,653
28 Feb 202411.9412.0311.8811.9111.448,021,088
27 Feb 202411.9512.0411.9111.9611.486,533,443
26 Feb 202412.1712.2311.9212.0111.538,269,794
23 Feb 202411.9312.2511.8812.2211.738,523,112
22 Feb 202411.9012.0311.8511.9311.466,446,848
21 Feb 202411.8812.1011.8411.9511.478,035,310
20 Feb 202411.9211.9911.7311.9411.4613,649,655
16 Feb 202412.3012.3312.1112.1511.679,857,101
15 Feb 202412.4212.6212.3112.3511.8616,321,734
14 Feb 202412.3112.7412.0512.5512.0520,309,978
13 Feb 202412.1312.1311.7411.8211.3518,679,252
12 Feb 202412.1812.4612.1412.4211.9312,580,595
09 Feb 202412.0312.1311.8312.0911.6115,226,259
08 Feb 202412.3312.3912.1212.1811.7017,373,694
07 Feb 202412.4412.5012.3312.3711.8816,398,352
06 Feb 202412.2612.5712.2412.4211.9319,536,395
05 Feb 202412.2712.3011.9112.1511.6717,522,501
02 Feb 202412.1412.3512.0312.2811.7919,884,213
01 Feb 202412.1212.3012.0612.3011.8112,987,822
31 Jan 202412.0512.2211.9912.0011.5215,339,112
30 Jan 202412.0112.1912.0112.0711.5910,361,532
29 Jan 202411.8312.1511.7712.0911.619,828,967
26 Jan 202411.9812.0811.9111.9311.4610,901,796
25 Jan 202411.9412.0511.8111.9411.4613,380,243
24 Jan 202412.0212.0511.8111.8311.368,750,251
23 Jan 202411.8211.8911.6811.8611.399,462,396
22 Jan 202411.7011.9011.6611.7311.269,100,862
19 Jan 202411.5311.6711.4511.6511.199,350,220
18 Jan 202411.4811.6111.4311.5711.1110,148,688
17 Jan 202411.5411.5911.3811.4210.9713,816,165
16 Jan 202411.2911.5811.2811.4611.0011,487,833
12 Jan 202411.6911.8011.4711.4911.0312,209,128
11 Jan 202411.6811.8511.5811.6211.1616,034,231
10 Jan 202411.8711.9411.7311.8211.3512,698,251
09 Jan 202412.1912.2111.9211.9511.4716,408,109
08 Jan 202411.9012.3011.9012.2911.8015,543,150
05 Jan 202411.7912.3011.7712.0611.5819,512,289
04 Jan 202411.9412.0311.8911.9011.4315,292,049
03 Jan 202411.9712.1611.8211.9511.4718,987,264
02 Jan 202412.1312.4212.1012.1611.6819,803,858
29 Dec 202312.2912.2912.1212.1811.7011,231,628
28 Dec 202312.1212.1612.0612.0811.607,784,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...