CNH Industrial N.V. (CNH)
NYSE: CNH · Real-Time Price · USD
11.40
+0.33 (2.98%)
At close: Nov 20, 2024, 4:00 PM
11.33
-0.07 (-0.61%)
Pre-market: Nov 21, 2024, 7:31 AM EST
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.11 | 11.42 | 11.10 | 11.40 | 11.40 | 2.98% | 18,077,061 |
| Nov 19, 2024 | 10.88 | 11.10 | 10.82 | 11.07 | 11.07 | 0.73% | 36,709,328 |
| Nov 18, 2024 | 10.89 | 11.00 | 10.77 | 10.99 | 10.99 | 0.83% | 14,049,830 |
| Nov 15, 2024 | 10.62 | 10.95 | 10.62 | 10.90 | 10.90 | 2.25% | 20,679,093 |
| Nov 14, 2024 | 10.66 | 10.75 | 10.53 | 10.66 | 10.66 | 6.07% | 19,715,191 |
| Nov 13, 2024 | 10.29 | 10.31 | 10.01 | 10.05 | 10.05 | -2.05% | 9,725,902 |
| Nov 12, 2024 | 10.68 | 10.70 | 10.25 | 10.26 | 10.26 | -4.29% | 9,082,210 |
| Nov 11, 2024 | 10.58 | 10.84 | 10.57 | 10.72 | 10.72 | 0.56% | 7,788,728 |
| Nov 8, 2024 | 10.60 | 10.66 | 10.31 | 10.66 | 10.66 | -8.34% | 22,662,487 |
| Nov 7, 2024 | 11.56 | 11.72 | 11.49 | 11.63 | 11.63 | 0.43% | 14,308,742 |
| Nov 6, 2024 | 11.57 | 11.72 | 11.45 | 11.58 | 11.58 | 2.93% | 12,682,927 |
| Nov 5, 2024 | 11.08 | 11.33 | 11.04 | 11.25 | 11.25 | 0.63% | 17,012,227 |
| Nov 4, 2024 | 11.27 | 11.47 | 11.09 | 11.18 | 11.18 | -0.71% | 12,409,642 |
| Nov 1, 2024 | 11.23 | 11.41 | 11.18 | 11.26 | 11.26 | 0.27% | 10,042,591 |
| Oct 31, 2024 | 11.24 | 11.34 | 11.15 | 11.23 | 11.23 | -0.27% | 10,124,644 |
| Oct 30, 2024 | 11.26 | 11.50 | 11.24 | 11.26 | 11.26 | -0.35% | 7,123,239 |
| Oct 29, 2024 | 11.36 | 11.41 | 11.28 | 11.30 | 11.30 | -0.96% | 8,797,318 |
| Oct 28, 2024 | 11.29 | 11.47 | 11.25 | 11.41 | 11.41 | 1.88% | 6,749,295 |
| Oct 25, 2024 | 11.18 | 11.39 | 11.15 | 11.20 | 11.20 | 0.18% | 8,205,375 |
| Oct 24, 2024 | 11.11 | 11.20 | 11.02 | 11.18 | 11.18 | 1.18% | 6,763,561 |
| Oct 23, 2024 | 10.89 | 11.13 | 10.89 | 11.05 | 11.05 | 0.64% | 9,538,219 |
| Oct 22, 2024 | 10.98 | 11.09 | 10.86 | 10.98 | 10.98 | 0.09% | 5,951,380 |
| Oct 21, 2024 | 11.11 | 11.19 | 10.94 | 10.97 | 10.97 | -1.70% | 4,119,440 |
| Oct 18, 2024 | 11.16 | 11.21 | 11.06 | 11.16 | 11.16 | 0.54% | 5,148,326 |
| Oct 17, 2024 | 11.11 | 11.14 | 10.95 | 11.10 | 11.10 | -0.45% | 7,292,916 |
| Oct 16, 2024 | 11.03 | 11.30 | 11.03 | 11.15 | 11.15 | 1.73% | 9,870,107 |
| Oct 15, 2024 | 11.10 | 11.21 | 10.95 | 10.96 | 10.96 | -1.62% | 8,209,233 |
| Oct 14, 2024 | 11.16 | 11.22 | 11.02 | 11.14 | 11.14 | -0.98% | 6,593,271 |
| Oct 11, 2024 | 11.10 | 11.28 | 11.10 | 11.25 | 11.25 | 1.17% | 5,160,542 |
| Oct 10, 2024 | 11.11 | 11.16 | 11.03 | 11.12 | 11.12 | -0.36% | 5,240,254 |
| Oct 9, 2024 | 10.99 | 11.22 | 10.93 | 11.16 | 11.16 | 1.64% | 9,573,845 |
| Oct 8, 2024 | 10.94 | 11.03 | 10.86 | 10.98 | 10.98 | -0.99% | 9,170,846 |
| Oct 7, 2024 | 10.91 | 11.11 | 10.88 | 11.09 | 11.09 | 0.82% | 4,856,861 |
| Oct 4, 2024 | 11.01 | 11.04 | 10.84 | 11.00 | 11.00 | 1.10% | 8,447,730 |
| Oct 3, 2024 | 10.97 | 11.00 | 10.80 | 10.88 | 10.88 | -1.81% | 7,409,589 |
| Oct 2, 2024 | 11.09 | 11.19 | 10.98 | 11.08 | 11.08 | -0.18% | 7,859,192 |
| Oct 1, 2024 | 11.06 | 11.21 | 10.93 | 11.10 | 11.10 | - | 9,700,891 |
| Sep 30, 2024 | 11.28 | 11.29 | 11.03 | 11.10 | 11.10 | -2.03% | 13,648,704 |
| Sep 27, 2024 | 11.38 | 11.50 | 11.28 | 11.33 | 11.33 | 0.89% | 11,081,041 |
| Sep 26, 2024 | 11.11 | 11.27 | 11.08 | 11.23 | 11.23 | 2.46% | 9,289,124 |
| Sep 25, 2024 | 11.23 | 11.24 | 10.95 | 10.96 | 10.96 | -2.58% | 10,257,860 |
| Sep 24, 2024 | 11.14 | 11.40 | 11.08 | 11.25 | 11.25 | 4.17% | 15,143,987 |
| Sep 23, 2024 | 10.78 | 10.88 | 10.64 | 10.80 | 10.80 | -0.28% | 8,827,560 |
| Sep 20, 2024 | 10.80 | 10.91 | 10.60 | 10.83 | 10.83 | -1.10% | 133,033,219 |
| Sep 19, 2024 | 10.79 | 11.12 | 10.77 | 10.95 | 10.95 | 3.50% | 18,380,094 |
| Sep 18, 2024 | 10.49 | 10.94 | 10.47 | 10.58 | 10.58 | 0.76% | 12,569,625 |
| Sep 17, 2024 | 10.39 | 10.56 | 10.34 | 10.50 | 10.50 | 2.14% | 14,067,476 |
| Sep 16, 2024 | 10.39 | 10.42 | 10.16 | 10.28 | 10.28 | -0.68% | 12,014,735 |
| Sep 13, 2024 | 10.17 | 10.36 | 10.14 | 10.35 | 10.35 | 2.88% | 10,353,196 |
| Sep 12, 2024 | 10.17 | 10.25 | 9.92 | 10.06 | 10.06 | -1.08% | 12,057,636 |
| Sep 11, 2024 | 10.21 | 10.30 | 9.98 | 10.17 | 10.17 | -0.59% | 11,096,563 |
| Sep 10, 2024 | 10.41 | 10.49 | 10.06 | 10.23 | 10.23 | -2.76% | 13,953,841 |
| Sep 9, 2024 | 10.45 | 10.77 | 10.43 | 10.52 | 10.52 | 4.47% | 31,233,581 |
| Sep 6, 2024 | 10.13 | 10.31 | 10.04 | 10.07 | 10.07 | -0.59% | 8,913,256 |
| Sep 5, 2024 | 10.15 | 10.19 | 10.05 | 10.13 | 10.13 | 0.20% | 14,911,626 |
| Sep 4, 2024 | 10.06 | 10.20 | 10.00 | 10.11 | 10.11 | 0.20% | 12,306,497 |
| Sep 3, 2024 | 10.21 | 10.24 | 10.01 | 10.09 | 10.09 | -2.42% | 10,818,126 |
| Aug 30, 2024 | 10.15 | 10.39 | 10.11 | 10.34 | 10.34 | 2.27% | 10,140,246 |
| Aug 29, 2024 | 10.13 | 10.21 | 10.02 | 10.11 | 10.11 | 0.60% | 3,056,981 |
| Aug 28, 2024 | 10.05 | 10.17 | 10.00 | 10.05 | 10.05 | -0.89% | 3,520,105 |
| Aug 27, 2024 | 10.19 | 10.24 | 10.04 | 10.14 | 10.14 | -0.98% | 4,036,640 |
| Aug 26, 2024 | 10.22 | 10.31 | 10.17 | 10.24 | 10.24 | 0.39% | 3,352,841 |
| Aug 23, 2024 | 10.11 | 10.27 | 10.02 | 10.20 | 10.20 | 1.49% | 3,302,872 |
| Aug 22, 2024 | 10.11 | 10.17 | 10.00 | 10.05 | 10.05 | -0.79% | 5,068,473 |
| Aug 21, 2024 | 9.90 | 10.14 | 9.86 | 10.13 | 10.13 | 3.47% | 6,005,213 |
| Aug 20, 2024 | 9.90 | 9.95 | 9.77 | 9.79 | 9.79 | -1.71% | 5,658,427 |
| Aug 19, 2024 | 9.92 | 10.02 | 9.89 | 9.96 | 9.96 | 1.22% | 7,970,998 |
| Aug 16, 2024 | 9.90 | 9.98 | 9.82 | 9.84 | 9.84 | -1.80% | 5,918,100 |
| Aug 15, 2024 | 9.69 | 10.08 | 9.69 | 10.02 | 10.02 | 3.62% | 8,734,958 |
| Aug 14, 2024 | 9.64 | 9.75 | 9.63 | 9.67 | 9.67 | 0.52% | 4,663,377 |
| Aug 13, 2024 | 9.50 | 9.66 | 9.40 | 9.62 | 9.62 | 1.80% | 7,027,723 |
| Aug 12, 2024 | 9.69 | 9.75 | 9.45 | 9.45 | 9.45 | -2.38% | 5,617,574 |
| Aug 9, 2024 | 9.83 | 9.84 | 9.58 | 9.68 | 9.68 | -1.73% | 5,314,831 |
| Aug 8, 2024 | 9.67 | 9.91 | 9.66 | 9.85 | 9.85 | 2.93% | 10,991,420 |
| Aug 7, 2024 | 9.78 | 9.85 | 9.56 | 9.57 | 9.57 | -0.31% | 5,700,881 |
| Aug 6, 2024 | 9.66 | 9.85 | 9.58 | 9.60 | 9.60 | -1.54% | 10,924,198 |
| Aug 5, 2024 | 9.47 | 9.89 | 9.28 | 9.75 | 9.75 | -1.52% | 13,103,868 |
| Aug 2, 2024 | 9.95 | 10.01 | 9.72 | 9.90 | 9.90 | -1.79% | 8,868,822 |
| Aug 1, 2024 | 10.29 | 10.44 | 10.05 | 10.08 | 10.08 | -5.35% | 13,390,046 |
| Jul 31, 2024 | 10.60 | 10.78 | 10.35 | 10.65 | 10.65 | 4.72% | 17,415,347 |
| Jul 30, 2024 | 9.85 | 10.19 | 9.81 | 10.17 | 10.17 | 0.49% | 11,359,156 |
| Jul 29, 2024 | 10.34 | 10.37 | 10.03 | 10.12 | 10.12 | -2.69% | 9,421,011 |
| Jul 26, 2024 | 10.30 | 10.47 | 10.28 | 10.40 | 10.40 | 1.56% | 6,055,667 |
| Jul 25, 2024 | 9.88 | 10.33 | 9.87 | 10.24 | 10.24 | 3.64% | 6,962,420 |
| Jul 24, 2024 | 10.03 | 10.15 | 9.87 | 9.88 | 9.88 | -1.89% | 7,117,714 |
| Jul 23, 2024 | 10.22 | 10.26 | 10.06 | 10.07 | 10.07 | -2.04% | 4,488,600 |
| Jul 22, 2024 | 10.47 | 10.48 | 10.18 | 10.28 | 10.28 | -1.34% | 5,327,940 |
| Jul 19, 2024 | 10.38 | 10.47 | 10.24 | 10.42 | 10.42 | -0.48% | 6,063,557 |
| Jul 18, 2024 | 10.61 | 10.82 | 10.44 | 10.47 | 10.47 | -1.78% | 6,148,697 |
| Jul 17, 2024 | 10.47 | 10.70 | 10.47 | 10.66 | 10.66 | 0.76% | 6,833,078 |
| Jul 16, 2024 | 10.21 | 10.60 | 10.21 | 10.58 | 10.58 | 3.32% | 5,310,035 |
| Jul 15, 2024 | 10.04 | 10.26 | 9.98 | 10.24 | 10.24 | 1.59% | 6,941,570 |
| Jul 12, 2024 | 10.05 | 10.15 | 9.94 | 10.08 | 10.08 | 0.60% | 7,457,527 |
| Jul 11, 2024 | 9.64 | 10.03 | 9.63 | 10.02 | 10.02 | 4.59% | 11,581,326 |
| Jul 10, 2024 | 9.49 | 9.64 | 9.46 | 9.58 | 9.58 | 1.16% | 7,747,157 |
| Jul 9, 2024 | 9.65 | 9.67 | 9.45 | 9.47 | 9.47 | -2.07% | 6,675,165 |
| Jul 8, 2024 | 9.73 | 9.79 | 9.59 | 9.67 | 9.67 | 0.21% | 8,911,299 |
| Jul 5, 2024 | 9.89 | 9.94 | 9.60 | 9.65 | 9.65 | -2.72% | 14,147,456 |
| Jul 3, 2024 | 9.87 | 10.04 | 9.81 | 9.92 | 9.92 | 1.74% | 4,216,125 |
| Jul 2, 2024 | 9.45 | 9.77 | 9.42 | 9.75 | 9.75 | -0.10% | 8,744,267 |