CNHI

CNH Industrial NV Historical Data

CNHI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 12.20 -0.19 -1.49% 12.36 12.41 12.20 1,488,010
Aug 08 2022 12.385 0.15 1.23% 12.31 12.53 12.23 1,589,543
Aug 05 2022 12.235 -0.14 -1.13% 12.32 12.355 12.12 1,862,616
Aug 04 2022 12.375 0.28 2.27% 12.235 12.38 12.115 1,986,680
Aug 03 2022 12.10 0.05 0.41% 12.015 12.105 11.925 1,581,567
Aug 02 2022 12.05 -0.02 -0.12% 12.05 12.165 11.965 2,374,835
Aug 01 2022 12.065 -0.41 -3.29% 12.58 12.60 12.065 2,287,736
Jul 29 2022 12.475 0.59 5.01% 12.19 12.595 12.045 4,565,091
Jul 28 2022 11.88 0.39 3.35% 11.56 12.015 11.555 4,532,299
Jul 27 2022 11.495 0.04 0.39% 11.505 11.57 11.38 2,920,012
Jul 26 2022 11.45 -0.24 -2.01% 11.62 11.69 11.415 1,854,677
Jul 25 2022 11.685 0.15 1.3% 11.43 11.685 11.375 2,804,493
Jul 22 2022 11.535 -0.10 -0.82% 11.57 11.73 11.485 2,543,414
Jul 21 2022 11.63 0.04 0.39% 11.41 11.755 11.35 2,943,359
Jul 20 2022 11.585 -0.01 -0.04% 11.625 11.805 11.495 2,731,441
Jul 19 2022 11.59 0.39 3.48% 11.05 11.60 11.025 1,904,000
Jul 18 2022 11.20 0.21 1.91% 10.925 11.38 10.925 2,282,858
Jul 15 2022 10.99 0.27 2.47% 10.71 10.99 10.61 2,350,184
Jul 14 2022 10.725 -0.15 -1.38% 10.98 11.055 10.64 2,436,822
Jul 13 2022 10.875 -0.26 -2.33% 11.02 11.13 10.795 2,750,105
Jul 12 2022 11.135 0.08 0.72% 10.925 11.20 10.865 3,069,818
Jul 11 2022 11.055 -0.40 -3.49% 11.12 11.35 11.03 2,886,265
Jul 08 2022 11.455 0.17 1.46% 11.255 11.51 11.195 2,439,380
Jul 07 2022 11.29 0.65 6.16% 10.775 11.33 10.745 3,050,202
Jul 06 2022 10.635 -0.01 -0.05% 10.885 10.955 10.58 2,359,172
Jul 05 2022 10.64 -0.45 -4.01% 11.12 11.20 10.64 3,210,164
Jul 04 2022 11.085 0.08 0.68% 11.25 11.275 11.04 1,944,235
Jul 01 2022 11.01 -0.01 -0.09% 10.90 11.30 10.845 2,226,781
Jun 30 2022 11.02 -0.25 -2.22% 11.10 11.165 10.84 3,751,688
Jun 29 2022 11.27 -0.50 -4.25% 11.48 11.645 11.185 2,935,211
Jun 28 2022 11.77 0.14 1.2% 11.70 12.08 11.70 2,403,529
Jun 27 2022 11.63 0.21 1.84% 11.475 11.875 11.38 4,275,867
Jun 24 2022 11.42 0.31 2.74% 10.85 11.425 10.71 4,561,526
Jun 23 2022 11.115 -0.77 -6.44% 11.74 11.90 11.115 3,528,195
Jun 22 2022 11.88 -0.40 -3.22% 11.91 12.005 11.755 2,755,676
Jun 21 2022 12.275 0.21 1.74% 12.10 12.355 12.10 2,226,018
Jun 20 2022 12.065 0.15 1.22% 11.90 12.065 11.79 1,497,935
Jun 17 2022 11.92 -0.09 -0.71% 11.92 12.17 11.79 5,103,914
Jun 16 2022 12.005 -0.58 -4.61% 12.435 12.485 12.005 3,202,285
Jun 15 2022 12.585 0.12 0.96% 12.62 12.83 12.375 3,157,351
Jun 14 2022 12.465 -0.03 -0.24% 12.48 12.60 12.275 2,157,157
Jun 13 2022 12.495 -0.47 -3.63% 12.715 12.895 12.33 3,370,515
Jun 10 2022 12.965 -0.67 -4.88% 13.41 13.44 12.895 4,212,167
Jun 09 2022 13.63 -0.35 -2.5% 13.86 13.865 13.505 2,378,891
Jun 08 2022 13.98 -0.19 -1.31% 14.31 14.34 13.945 1,784,602
Jun 07 2022 14.165 -0.14 -0.94% 14.20 14.33 14.06 2,241,638
Jun 06 2022 14.30 0.23 1.63% 14.225 14.345 14.19 1,088,909
Jun 03 2022 14.07 -0.03 -0.21% 14.20 14.23 13.995 1,215,613
Jun 02 2022 14.10 0.34 2.47% 13.89 14.115 13.765 1,771,207
Jun 01 2022 13.76 -0.11 -0.79% 14.015 14.05 13.69 1,814,234
May 31 2022 13.87 -0.18 -1.28% 13.95 14.01 13.82 4,147,200
May 30 2022 14.05 0.15 1.08% 13.975 14.13 13.93 1,243,664
May 27 2022 13.90 0.43 3.15% 13.59 13.985 13.59 3,220,099
May 26 2022 13.475 0.01 0.11% 13.50 13.67 13.395 2,173,690
May 25 2022 13.46 0.23 1.74% 13.36 13.49 13.19 2,502,486
May 24 2022 13.23 -0.27 -2.0% 13.345 13.52 13.13 1,989,486
May 23 2022 13.50 0.46 3.49% 13.23 13.50 12.98 3,646,958
May 20 2022 13.045 -0.87 -6.25% 14.055 14.465 12.985 8,260,428
May 19 2022 13.915 -0.27 -1.9% 14.00 14.035 13.66 2,920,916
May 18 2022 14.185 0.04 0.25% 14.23 14.45 14.17 2,889,692
May 17 2022 14.15 0.35 2.5% 14.00 14.225 13.955 2,320,539
May 16 2022 13.805 0.02 0.11% 13.685 13.86 13.615 1,887,562
May 13 2022 13.79 0.54 4.08% 13.325 13.845 13.30 2,872,416
May 12 2022 13.25 -0.23 -1.71% 13.06 13.32 12.89 3,577,814


Your Recent History
BIT
CNHI
CNH Indust..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now