Register to chat with like-minded investors on our interactive forums.
CNHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 11.50 | -0.81 | -6.58% | 11.30 | 11.86 | 11.16 | 25,542,546 |
| Apr 19 2024 | 12.31 | -0.09 | -0.73% | 12.39 | 12.49 | 12.16 | 6,887,122 |
| Apr 18 2024 | 12.40 | 0.04 | 0.32% | 12.40 | 12.555 | 12.305 | 6,148,089 |
| Apr 17 2024 | 12.36 | -0.19 | -1.51% | 12.68 | 12.7169 | 12.34 | 7,993,193 |
| Apr 16 2024 | 12.55 | -0.15 | -1.18% | 12.46 | 12.59 | 12.34 | 10,574,038 |
| Apr 15 2024 | 12.70 | 0.07 | 0.55% | 12.76 | 12.94 | 12.585 | 7,518,920 |
| Apr 12 2024 | 12.63 | -0.33 | -2.55% | 12.84 | 12.92 | 12.595 | 11,034,883 |
| Apr 11 2024 | 12.96 | -0.13 | -0.99% | 13.11 | 13.16 | 12.85 | 9,124,381 |
| Apr 10 2024 | 13.09 | -0.04 | -0.30% | 12.96 | 13.30 | 12.87 | 10,622,183 |
| Apr 09 2024 | 13.13 | 0.40 | 3.14% | 12.75 | 13.1378 | 12.74 | 8,115,644 |
| Apr 08 2024 | 12.73 | -0.09 | -0.70% | 12.81 | 12.92 | 12.72 | 6,200,220 |
| Apr 05 2024 | 12.82 | 0.00 | 0.00% | 12.81 | 12.86 | 12.64 | 6,028,342 |
| Apr 04 2024 | 12.82 | -0.17 | -1.31% | 13.03 | 13.17 | 12.81 | 7,919,561 |
| Apr 03 2024 | 12.99 | 0.15 | 1.17% | 12.85 | 13.005 | 12.80 | 7,927,786 |
| Apr 02 2024 | 12.84 | 0.12 | 0.94% | 12.70 | 12.91 | 12.58 | 11,190,830 |
| Apr 01 2024 | 12.72 | -0.24 | -1.85% | 13.08 | 13.08 | 12.685 | 9,242,322 |
| Mar 28 2024 | 12.96 | 0.00 | 0.00% | 12.89 | 13.025 | 12.81 | 8,301,203 |
| Mar 27 2024 | 12.96 | 0.41 | 3.27% | 12.58 | 12.96 | 12.565 | 7,926,635 |
| Mar 26 2024 | 12.55 | 0.03 | 0.24% | 12.54 | 12.61 | 12.45 | 6,321,319 |
| Mar 25 2024 | 12.52 | -0.21 | -1.65% | 12.75 | 12.77 | 12.44 | 10,298,887 |
| Mar 22 2024 | 12.73 | -0.12 | -0.93% | 12.82 | 12.88 | 12.70 | 6,866,375 |
| Mar 21 2024 | 12.85 | 0.18 | 1.42% | 12.66 | 12.89 | 12.63 | 12,899,344 |
| Mar 20 2024 | 12.67 | 0.22 | 1.77% | 12.45 | 12.68 | 12.38 | 11,716,122 |
| Mar 19 2024 | 12.45 | 0.09 | 0.73% | 12.34 | 12.54 | 12.28 | 6,499,486 |
| Mar 18 2024 | 12.36 | 0.02 | 0.16% | 12.32 | 12.46 | 12.20 | 6,227,140 |
| Mar 15 2024 | 12.34 | -0.10 | -0.80% | 12.37 | 12.53 | 12.29 | 15,948,818 |
| Mar 14 2024 | 12.44 | 0.16 | 1.30% | 12.30 | 12.54 | 12.28 | 11,312,971 |
| Mar 13 2024 | 12.28 | 0.29 | 2.42% | 11.99 | 12.41 | 11.99 | 8,414,431 |
| Mar 12 2024 | 11.99 | -0.11 | -0.91% | 12.09 | 12.18 | 11.93 | 6,890,891 |
| Mar 11 2024 | 12.10 | 0.25 | 2.11% | 11.86 | 12.12 | 11.81 | 6,080,099 |
| Mar 08 2024 | 11.85 | 0.04 | 0.34% | 11.79 | 11.91 | 11.60 | 10,660,006 |
| Mar 07 2024 | 11.81 | 0.11 | 0.94% | 11.61 | 11.98 | 11.61 | 12,916,848 |
| Mar 06 2024 | 11.70 | -0.08 | -0.68% | 11.79 | 11.805 | 11.62 | 10,871,809 |
| Mar 05 2024 | 11.78 | 0.09 | 0.77% | 11.62 | 12.02 | 11.58 | 12,737,802 |
| Mar 04 2024 | 11.69 | -0.37 | -3.07% | 12.06 | 12.085 | 11.50 | 20,908,445 |
| Mar 01 2024 | 12.06 | 0.11 | 0.92% | 11.92 | 12.11 | 11.79 | 13,451,298 |
| Feb 29 2024 | 11.95 | 0.04 | 0.34% | 11.99 | 12.03 | 11.755 | 21,260,626 |
| Feb 28 2024 | 11.91 | -0.05 | -0.42% | 11.94 | 12.03 | 11.88 | 8,021,075 |
| Feb 27 2024 | 11.96 | -0.05 | -0.42% | 11.95 | 12.04 | 11.91 | 6,533,503 |
| Feb 26 2024 | 12.01 | -0.21 | -1.72% | 12.17 | 12.235 | 11.92 | 8,269,751 |
| Feb 23 2024 | 12.22 | 0.29 | 2.43% | 11.93 | 12.25 | 11.88 | 8,523,112 |
| Feb 22 2024 | 11.93 | -0.02 | -0.17% | 11.90 | 12.03 | 11.85 | 6,446,837 |
| Feb 21 2024 | 11.95 | 0.01 | 0.08% | 11.85 | 12.095 | 11.84 | 8,035,278 |
| Feb 20 2024 | 11.94 | -0.21 | -1.73% | 11.92 | 11.99 | 11.73 | 13,649,648 |
| Feb 16 2024 | 12.15 | -0.20 | -1.62% | 12.30 | 12.33 | 12.115 | 9,857,100 |
| Feb 15 2024 | 12.35 | -0.20 | -1.59% | 12.42 | 12.62 | 12.305 | 16,320,657 |
| Feb 14 2024 | 12.55 | 0.73 | 6.18% | 12.33 | 12.74 | 12.05 | 20,309,852 |
| Feb 13 2024 | 11.82 | -0.60 | -4.83% | 12.13 | 12.13 | 11.745 | 18,677,209 |
| Feb 12 2024 | 12.42 | 0.33 | 2.73% | 12.14 | 12.4575 | 12.14 | 12,579,844 |
| Feb 09 2024 | 12.09 | -0.09 | -0.74% | 12.03 | 12.13 | 11.83 | 15,225,712 |
| Feb 08 2024 | 12.18 | -0.19 | -1.54% | 12.33 | 12.39 | 12.12 | 17,500,760 |
| Feb 07 2024 | 12.37 | -0.05 | -0.40% | 12.43 | 12.50 | 12.33 | 16,398,336 |
| Feb 06 2024 | 12.42 | 0.27 | 2.22% | 12.26 | 12.57 | 12.24 | 19,536,211 |
| Feb 05 2024 | 12.15 | -0.13 | -1.06% | 12.26 | 12.30 | 11.915 | 17,521,590 |
| Feb 02 2024 | 12.28 | -0.02 | -0.16% | 12.14 | 12.345 | 12.03 | 19,884,213 |
| Feb 01 2024 | 12.30 | 0.30 | 2.50% | 12.12 | 12.30 | 12.065 | 12,987,822 |
| Jan 31 2024 | 12.00 | -0.07 | -0.58% | 12.05 | 12.22 | 11.99 | 15,339,111 |
| Jan 30 2024 | 12.07 | -0.02 | -0.17% | 12.01 | 12.195 | 12.01 | 10,361,506 |
| Jan 29 2024 | 12.09 | 0.16 | 1.34% | 11.83 | 12.155 | 11.765 | 9,828,921 |
| Jan 26 2024 | 11.93 | -0.01 | -0.08% | 11.98 | 12.08 | 11.91 | 10,901,795 |
| Jan 25 2024 | 11.94 | 0.11 | 0.93% | 11.94 | 12.05 | 11.81 | 13,380,242 |
| Jan 24 2024 | 11.83 | -0.03 | -0.25% | 12.02 | 12.05 | 11.815 | 8,750,250 |
