Singapore markets closed

CNH Industrial N.V. (CNHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.96+0.41 (+3.27%)
At close: 04:00PM EDT
12.82 -0.14 (-1.08%)
Pre-market: 04:42AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 202411.9412.0511.8111.9411.9413,380,200
24 Jan 202412.0212.0511.8211.8311.838,750,200
23 Jan 202411.8211.8911.6811.8611.869,462,400
22 Jan 202411.7011.9011.6611.7311.739,100,900
19 Jan 202411.5311.6711.4511.6511.659,350,200
18 Jan 202411.4811.6211.4311.5711.5710,148,700
17 Jan 202411.5411.5911.3811.4211.4213,816,200
16 Jan 202411.2911.5811.2811.4611.4611,487,800
12 Jan 202411.6911.8011.4711.4911.4912,102,700
11 Jan 202411.6811.8511.5811.6211.6216,034,200
10 Jan 202411.8711.9411.7311.8211.8212,698,300
09 Jan 202412.1912.2111.9211.9511.9516,408,000
08 Jan 202411.9012.3011.9012.2912.2915,543,200
05 Jan 202411.7912.3011.7712.0612.0619,512,200
04 Jan 202411.9412.0411.8911.9011.9015,291,800
03 Jan 202411.9712.1711.8211.9511.9518,987,300
02 Jan 202412.1312.4212.1012.1612.1619,803,800
29 Dec 202312.2912.2912.1212.1812.1811,220,000
28 Dec 202312.1212.1612.0612.0812.087,783,900
27 Dec 202312.0112.1912.0112.1212.1219,008,500
26 Dec 202312.0212.1011.9612.0312.035,197,400
22 Dec 202311.9112.0711.9011.9811.989,193,100
21 Dec 202311.8211.9011.6811.9011.9012,715,600
20 Dec 202311.8711.9411.6511.6711.6713,351,900
19 Dec 202311.6411.9311.6311.9111.9125,640,100
18 Dec 202311.4411.6111.3911.6011.6017,914,900
15 Dec 202311.7611.8111.4511.4811.4838,551,000
14 Dec 202311.3511.8211.3511.7511.7528,764,900
13 Dec 202310.9511.4110.8311.4111.4113,233,600
12 Dec 202311.0411.0410.8810.9810.9810,052,000
11 Dec 202311.0511.1411.0111.0911.0917,942,200
08 Dec 202310.8911.1310.8911.1111.1112,948,500
07 Dec 202310.9811.0110.8610.9210.9215,828,700
06 Dec 202310.9911.2310.9410.9610.9622,566,100
05 Dec 202310.8911.0010.8210.9610.9615,100,100
04 Dec 202310.9611.0510.8510.9710.9715,801,000
01 Dec 202310.8211.3110.7611.1811.1822,756,300
30 Nov 202310.5710.7910.4610.7410.7482,922,400
29 Nov 202310.5210.8110.5210.6910.6923,469,400
28 Nov 202310.5110.6410.3810.5210.5215,457,100
27 Nov 202310.2610.5010.2010.4710.4714,644,000
24 Nov 202310.1010.3210.1010.2310.235,290,100
22 Nov 20239.9010.139.8410.1010.1011,503,000
21 Nov 202310.0210.1510.0210.0910.0911,030,300
20 Nov 202310.4110.5410.3210.3310.3314,338,400
17 Nov 202310.1710.3710.0910.3410.3411,775,900
16 Nov 202310.2310.269.9810.0210.0211,082,500
15 Nov 202310.1210.4710.1210.3410.3421,458,900
14 Nov 202310.0410.2510.0110.2010.2012,555,500
13 Nov 20239.859.889.779.809.809,729,100
10 Nov 202310.0010.039.849.969.968,850,700
09 Nov 202310.3310.3610.1410.1510.158,682,900
08 Nov 202310.3010.4410.2310.2510.258,330,500
07 Nov 202310.1910.499.9410.1410.1421,519,000
06 Nov 202311.5711.5811.3211.3411.348,448,800
03 Nov 202311.4711.6711.4311.5811.584,514,900
02 Nov 202311.2711.3511.1411.2611.265,194,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...