Dark

CNHI
CNH INDUSTRIAL N.V.
stock NYSE

Inactive

Aug 7, 2024

9.57USD-1.846%(-0.18)0

Pre-market

0.00USD-100.000%(-9.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-07	9.5700	9.5700	9.5700	9.5700	-1.846%	0	0.000%
2024-08-05	9.7500	9.7500	9.7500	9.7500	-1.515%	13,103,868	-1.846%
2024-08-02	9.9000	9.9000	9.9000	9.9000	-1.786%	0	-3.333%
2024-08-01	10.0800	10.0800	10.0800	10.0800	-11.965%	13,390,046	-5.060%
2024-05-17	11.6100	11.6750	11.4050	11.4500	-0.608%	6,577,943	-16.419%
2024-05-16	11.5400	11.6600	11.4300	11.5200	-2.703%	14,183,813	-16.927%
2024-05-15	11.7900	11.8700	11.6700	11.8400	+0.595%	6,539,278	-19.172%
2024-05-14	11.6300	11.9100	11.6300	11.7700	+2.705%	7,395,489	-18.692%
2024-05-13	11.6000	11.6950	11.3900	11.4600	-0.521%	7,177,671	-16.492%
2024-05-10	11.5400	11.6250	11.3700	11.5200	-2.456%	7,441,315	-16.927%
2024-05-09	11.6700	11.8200	11.6300	11.8100	+1.373%	5,587,099	-18.967%
2024-05-08	11.8800	11.9350	11.6200	11.6500	-2.101%	9,233,306	-17.854%
2024-05-07	11.5800	11.9100	11.5800	11.9000	+2.763%	7,156,934	-19.580%
2024-05-06	11.5600	11.7200	11.5100	11.5800	+0.871%	7,292,881	-17.358%
2024-05-03	11.6300	11.7500	11.4100	11.4800	-1.712%	8,959,522	-16.638%
2024-05-02	11.6600	11.7050	11.0650	11.6800	+3.089%	17,877,926	-18.065%
2024-05-01	11.3800	11.4800	11.2200	11.3300	-0.614%	10,889,949	-15.534%
2024-04-30	11.5800	11.6200	11.3500	11.4000	-2.813%	9,607,978	-16.053%
2024-04-29	11.3800	11.7700	11.3800	11.7300	+2.805%	10,213,590	-18.414%
2024-04-26	11.3200	11.4300	11.1300	11.4100	+0.264%	15,105,696	-16.126%
2024-04-25	11.2400	11.4000	11.1200	11.3800	-0.175%	18,748,740	-15.905%
2024-04-24	11.4900	11.5100	11.2700	11.4000	-1.554%	15,149,657	-16.053%
2024-04-23	11.6200	11.6950	11.4400	11.5800	+0.696%	16,282,278	-17.358%
2024-04-22	11.3000	11.8600	11.1600	11.5000	-6.580%	25,330,127	-16.783%
2024-04-19	12.3900	12.4900	12.1600	12.3100	-0.726%	6,203,170	-22.258%
2024-04-18	12.4000	12.5550	12.3050	12.4000	+0.324%	6,080,111	-22.823%
2024-04-17	12.6800	12.7169	12.3400	12.3600	-1.514%	7,920,277	-22.573%
2024-04-16	12.4600	12.5900	12.3400	12.5500	-1.181%	10,520,663	-23.745%
2024-04-15	12.7600	12.9400	12.5850	12.7000	+0.554%	7,435,024	-24.646%
2024-04-12	12.8400	12.9200	12.5950	12.6300	-2.546%	10,899,896	-24.228%
2024-04-11	13.1100	13.1600	12.8500	12.9600	-0.993%	9,124,381	-26.157%
2024-04-10	12.9600	13.3000	12.8700	13.0900	-0.305%	10,622,559	-26.891%
2024-04-09	12.7600	13.1378	12.7400	13.1300	+3.142%	8,115,647	-27.113%
2024-04-08	12.8100	12.9200	12.7200	12.7300	-0.702%	6,200,242	-24.823%
2024-04-05	12.8100	12.8600	12.6400	12.8200	0.000%	6,028,342	-25.351%
2024-04-04	13.0300	13.1700	12.8100	12.8200	-1.309%	7,919,561	-25.351%
2024-04-03	12.8500	13.0050	12.8000	12.9900	+1.168%	7,927,804	-26.328%
2024-04-02	12.7000	12.9100	12.5800	12.8400	+0.943%	11,191,085	-25.467%
2024-04-01	13.0800	13.0800	12.6850	12.7200	-1.852%	9,242,329	-24.764%
2024-03-28	12.8900	13.0250	12.8100	12.9600	0.000%	8,301,205	-26.157%
2024-03-27	12.5800	12.9600	12.5650	12.9600	+3.267%	7,927,743	-26.157%
2024-03-26	12.5400	12.6100	12.4500	12.5500	+0.240%	6,321,322	-23.745%
2024-03-25	12.7500	12.7700	12.4400	12.5200	-1.650%	10,298,887	-23.562%
2024-03-22	12.8200	12.8800	12.7000	12.7300	-0.934%	6,866,405	-24.823%
2024-03-21	12.6600	12.8900	12.6300	12.8500	+1.421%	12,899,499	-25.525%
2024-03-20	12.4500	12.6800	12.3800	12.6700	+1.767%	11,720,679	-24.467%
2024-03-19	12.3400	12.5400	12.2800	12.4500	+0.728%	6,499,478	-23.133%
2024-03-18	12.3200	12.4600	12.2000	12.3600	+0.162%	6,227,064	-22.573%
2024-03-15	12.3700	12.5300	12.2900	12.3400	-0.804%	15,954,753	-22.447%
2024-03-14	12.3400	12.5400	12.2800	12.4400	+1.303%	11,313,540	-23.071%
2024-03-13	11.9900	12.4100	11.9900	12.2800	+2.419%	8,414,452	-22.068%
2024-03-12	12.0900	12.1800	11.9300	11.9900	-0.909%	6,890,942	-20.183%
2024-03-11	11.8600	12.1200	11.8100	12.1000	+2.110%	6,080,101	-20.909%
2024-03-08	11.7900	11.9100	11.6000	11.8500	+0.339%	10,660,006	-19.241%
2024-03-07	11.6100	11.9800	11.6100	11.8100	+0.940%	12,920,018	-18.967%
2024-03-06	11.7900	11.8050	11.6200	11.7000	-0.679%	10,871,809	-18.205%
2024-03-05	11.6200	12.0200	11.5800	11.7800	+0.770%	12,737,802	-18.761%
2024-03-04	12.0600	12.0850	11.5000	11.6900	-3.068%	20,911,028	-18.135%
2024-03-01	11.9200	12.1100	11.7900	12.0600	+0.921%	13,451,354	-20.647%
2024-02-29	11.9900	12.0300	11.7550	11.9500	+0.336%	21,260,653	-19.916%
2024-02-28	11.9400	12.0300	11.8800	11.9100	-0.418%	8,021,088	-19.647%
2024-02-27	11.9500	12.0400	11.9100	11.9600	-0.416%	6,533,443	-19.983%
2024-02-26	12.1700	12.2350	11.9200	12.0100	-1.718%	8,269,794	-20.316%
2024-02-23	11.9300	12.2500	11.8800	12.2200	+2.431%	8,523,112	-21.686%
2024-02-22	11.9000	12.0300	11.8500	11.9300	-0.167%	6,446,848	-19.782%
2024-02-21	11.8800	12.0950	11.8400	11.9500	+0.084%	8,035,310	-19.916%
2024-02-20	11.9200	11.9900	11.7300	11.9400	-1.728%	13,649,655	-19.849%
2024-02-16	12.3000	12.3300	12.1150	12.1500	-1.619%	9,857,101	-21.235%
2024-02-15	12.4200	12.6200	12.3050	12.3500	-1.594%	16,321,734	-22.510%
2024-02-14	12.3100	12.7400	12.0500	12.5500	+6.176%	20,309,978	-23.745%
2024-02-13	12.1300	12.1300	11.7450	11.8200	-4.831%	18,679,252	-19.036%
2024-02-12	12.1800	12.4575	12.1400	12.4200	+2.730%	12,580,595	-22.947%
2024-02-09	12.0300	12.1300	11.8300	12.0900	-0.739%	15,226,259	-20.844%
2024-02-08	12.3300	12.3900	12.1200	12.1800	-1.536%	17,373,694	-21.429%
2024-02-07	12.4400	12.5000	12.3300	12.3700	-0.403%	16,398,352	-22.635%
2024-02-06	12.2600	12.5700	12.2400	12.4200	+2.222%	19,536,395	-22.947%
2024-02-05	12.2700	12.3000	11.9150	12.1500	-1.059%	17,522,501	-21.235%
2024-02-02	12.1400	12.3450	12.0300	12.2800	-0.163%	19,884,213	-22.068%
2024-02-01	12.1200	12.3000	12.0650	12.3000	+2.500%	12,987,822	-22.195%
2024-01-31	12.0500	12.2200	11.9900	12.0000	-0.580%	15,339,112	-20.250%
2024-01-30	12.0100	12.1950	12.0100	12.0700	-0.165%	10,361,532	-20.713%
2024-01-29	11.8300	12.1550	11.7650	12.0900	+1.341%	9,828,967	-20.844%
2024-01-26	11.9800	12.0800	11.9100	11.9300	-0.084%	10,901,796	-19.782%
2024-01-25	11.9400	12.0500	11.8100	11.9400	+0.930%	13,380,243	-19.849%
2024-01-24	12.0200	12.0500	11.8150	11.8300	-0.253%	8,750,251	-19.104%
2024-01-23	11.8200	11.8900	11.6800	11.8600	+1.108%	9,462,396	-19.309%
2024-01-22	11.7000	11.8950	11.6600	11.7300	+0.687%	9,100,862	-18.414%
2024-01-19	11.5300	11.6700	11.4500	11.6500	+0.691%	9,350,220	-17.854%
2024-01-18	11.4800	11.6150	11.4300	11.5700	+1.313%	10,148,688	-17.286%
2024-01-17	11.5400	11.5900	11.3800	11.4200	-0.349%	13,816,165	-16.200%
2024-01-16	11.2900	11.5800	11.2800	11.4600	-0.261%	11,487,833	-16.492%
2024-01-12	11.6900	11.7986	11.4700	11.4900	-1.119%	12,209,128	-16.710%
2024-01-11	11.6800	11.8450	11.5800	11.6200	-1.692%	16,034,231	-17.642%
2024-01-10	11.8700	11.9350	11.7300	11.8200	-1.088%	12,698,251	-19.036%
2024-01-09	12.1900	12.2100	11.9200	11.9500	-2.766%	16,408,109	-19.916%
2024-01-08	11.9000	12.3000	11.9000	12.2900	+1.907%	15,543,150	-22.132%
2024-01-05	11.7900	12.3000	11.7700	12.0600	+1.345%	19,512,289	-20.647%
2024-01-04	11.9400	12.0350	11.8850	11.9000	-0.418%	15,292,049	-19.580%
2024-01-03	11.9700	12.1650	11.8200	11.9500	-1.727%	18,987,264	-19.916%
2024-01-02	12.1300	12.4200	12.1000	12.1600	-0.164%	19,803,858	-21.299%
2023-12-29	12.2900	12.2900	12.1200	12.1800	+0.828%	11,231,628	-21.429%
2023-12-28	12.1200	12.1600	12.0600	12.0800	-0.330%	7,784,132	-20.778%
2023-12-27	12.0100	12.1900	12.0100	12.1200	+0.748%	19,008,554	-21.040%
2023-12-26	12.0200	12.1000	11.9600	12.0300	+0.417%	5,197,544	-20.449%
2023-12-22	11.9100	12.0700	11.9000	11.9800	+0.672%	9,193,136	-20.117%
2023-12-21	11.8200	11.9000	11.6800	11.9000	+1.971%	12,715,609	-19.580%
2023-12-20	11.8700	11.9400	11.6500	11.6700	-2.015%	13,351,865	-17.995%
2023-12-19	11.6400	11.9300	11.6300	11.9100	+2.672%	25,640,204	-19.647%
2023-12-18	11.4400	11.6100	11.3900	11.6000	+1.045%	17,915,008	-17.500%
2023-12-15	11.7600	11.8100	11.4511	11.4800	-2.298%	38,551,557	-16.638%
2023-12-14	11.3500	11.8200	11.3500	11.7500	+2.980%	28,764,868	-18.553%
2023-12-13	10.9500	11.4100	10.8300	11.4100	+3.916%	13,233,620	-16.126%
2023-12-12	11.0400	11.0400	10.8800	10.9800	-0.992%	10,052,036	-12.842%
2023-12-11	11.0500	11.1400	11.0100	11.0900	-0.180%	17,942,232	-13.706%
2023-12-08	10.8900	11.1300	10.8900	11.1100	+1.740%	12,948,909	-13.861%
2023-12-07	10.9800	11.0100	10.8600	10.9200	-0.365%	15,828,695	-12.363%
2023-12-06	10.9900	11.2250	10.9400	10.9600	0.000%	22,566,178	-12.682%
2023-12-05	10.8900	11.0000	10.8200	10.9600	-0.091%	15,100,105	-12.682%
2023-12-04	10.9600	11.0450	10.8500	10.9700	-1.878%	15,801,009	-12.762%
2023-12-01	10.8200	11.3100	10.7600	11.1800	+4.097%	22,756,319	-14.401%
2023-11-30	10.5700	10.7900	10.4600	10.7400	+0.468%	82,922,540	-10.894%
2023-11-29	10.5200	10.8100	10.5200	10.6900	+1.616%	23,469,377	-10.477%
2023-11-28	10.5100	10.6400	10.3800	10.5200	+0.478%	15,457,110	-9.030%
2023-11-27	10.2600	10.5000	10.2000	10.4700	+2.346%	14,644,170	-8.596%
2023-11-24	10.1000	10.3200	10.1000	10.2300	+1.287%	5,290,064	-6.452%
2023-11-22	9.9000	10.1300	9.8350	10.1000	+0.099%	11,504,875	-5.248%
2023-11-21	10.0200	10.1450	10.0200	10.0900	-2.323%	11,030,325	-5.154%
2023-11-20	10.4100	10.5400	10.3200	10.3300	-0.097%	14,339,947	-7.357%
2023-11-17	10.1700	10.3700	10.0900	10.3400	+3.194%	11,775,859	-7.447%
2023-11-16	10.2300	10.2575	9.9800	10.0200	-3.095%	11,082,482	-4.491%
2023-11-15	10.1200	10.4650	10.1200	10.3400	+1.373%	21,458,875	-7.447%
2023-11-14	10.0400	10.2500	10.0100	10.2000	+4.082%	12,555,498	-6.176%
2023-11-13	9.8500	9.8800	9.7700	9.8000	-1.606%	9,729,098	-2.347%
2023-11-10	10.0000	10.0250	9.8400	9.9600	-1.872%	8,851,001	-3.916%
2023-11-09	10.3300	10.3600	10.1400	10.1500	-0.976%	8,682,925	-5.714%
2023-11-08	10.3000	10.4400	10.2250	10.2500	+1.085%	8,330,542	-6.634%
2023-11-07	10.1900	10.4900	9.9400	10.1400	-10.582%	21,518,973	-5.621%
2023-11-06	11.5700	11.5800	11.3200	11.3400	-2.073%	8,448,821	-15.608%
2023-11-03	11.4700	11.6700	11.4300	11.5800	+2.842%	4,514,933	-17.358%
2023-11-02	11.2700	11.3500	11.1350	11.2600	+2.178%	5,194,820	-15.009%
2023-11-01	10.9400	11.0350	10.7800	11.0200	+0.364%	4,951,901	-13.158%
2023-10-31	10.9600	11.1150	10.9100	10.9800	+0.642%	6,613,079	-12.842%
2023-10-30	10.9300	11.0200	10.7800	10.9100	+0.460%	7,040,151	-12.282%
2023-10-27	11.1200	11.1210	10.8225	10.8600	-2.250%	4,421,174	-11.878%
2023-10-26	11.0900	11.2050	11.0400	11.1100	+0.271%	5,092,080	-13.861%
2023-10-25	11.0550	11.2200	11.0200	11.0800	-0.270%	3,521,609	-13.628%
2023-10-24	11.0400	11.1900	10.9600	11.1100	+0.271%	6,703,386	-13.861%
2023-10-23	11.0800	11.2450	11.0400	11.0800	-1.160%	6,118,113	-13.628%
2023-10-20	11.1700	11.3050	11.1100	11.2100	-1.839%	8,201,029	-14.630%
2023-10-19	11.4900	11.6400	11.3800	11.4200	-1.211%	5,727,362	-16.200%
2023-10-18	11.6500	11.6700	11.4400	11.5600	-3.506%	9,721,223	-17.215%
2023-10-17	11.6800	12.0600	11.6700	11.9800	+0.927%	5,950,089	-20.117%
2023-10-16	11.7500	11.9450	11.7500	11.8700	+1.021%	3,204,712	-19.377%
2023-10-13	11.9300	12.0300	11.7300	11.7500	-1.177%	4,173,212	-18.553%
2023-10-12	12.2000	12.2000	11.7350	11.8900	-2.140%	4,801,409	-19.512%
2023-10-11	12.2100	12.2500	12.0500	12.1500	-0.164%	4,798,723	-21.235%
2023-10-10	12.1200	12.3100	12.0700	12.1700	+2.614%	5,839,586	-21.364%
2023-10-09	11.6400	11.8950	11.5925	11.8600	+1.022%	3,767,731	-19.309%
2023-10-06	11.6200	11.8475	11.4500	11.7400	+0.600%	4,949,740	-18.484%
2023-10-05	11.6000	11.7550	11.5400	11.6700	+0.517%	5,050,658	-17.995%
2023-10-04	11.6500	11.7250	11.4300	11.6100	-0.429%	4,061,104	-17.571%
2023-10-03	11.7100	11.7850	11.5850	11.6600	-1.437%	5,594,950	-17.925%
2023-10-02	12.0200	12.0750	11.7900	11.8300	-2.231%	5,422,565	-19.104%
2023-09-29	12.4100	12.4400	12.0850	12.1000	-1.385%	5,828,437	-20.909%
2023-09-28	12.1200	12.3700	12.1100	12.2700	+1.071%	5,230,698	-22.005%
2023-09-27	12.1000	12.1850	11.9700	12.1400	+0.580%	6,044,386	-21.170%
2023-09-26	12.0300	12.1750	11.9900	12.0700	-1.389%	5,970,411	-20.713%
2023-09-25	12.0100	12.2675	12.0100	12.2400	-0.407%	5,930,521	-21.814%
2023-09-22	12.4800	12.5450	12.2700	12.2900	-1.522%	4,243,961	-22.132%
2023-09-21	12.6700	12.6800	12.4500	12.4800	-3.030%	5,767,862	-23.317%
2023-09-20	13.0500	13.2000	12.8200	12.8700	+0.941%	5,813,743	-25.641%
2023-09-19	13.0000	13.0750	12.7000	12.7500	-4.637%	8,140,491	-24.941%
2023-09-18	13.3800	13.4700	13.3100	13.3700	-0.816%	6,567,880	-28.422%
2023-09-15	13.5900	13.6275	13.4300	13.4800	-0.517%	75,300,870	-29.006%
2023-09-14	13.3900	13.6000	13.3900	13.5500	+3.042%	7,698,002	-29.373%
2023-09-13	13.3100	13.4200	13.1123	13.1500	-2.737%	7,917,116	-27.224%
2023-09-12	13.4000	13.7000	13.3600	13.5200	-0.148%	7,240,629	-29.216%
2023-09-11	13.6100	13.6600	13.5200	13.5400	+0.148%	5,795,806	-29.321%
2023-09-08	13.5500	13.5900	13.3600	13.5200	-1.170%	6,148,721	-29.216%
2023-09-07	13.7300	13.8400	13.5900	13.6800	-1.370%	8,700,212	-30.044%
2023-09-06	13.7600	13.9700	13.7400	13.8700	-0.787%	6,698,517	-31.002%
2023-09-05	14.0750	14.2200	13.9200	13.9800	+1.085%	12,513,390	-31.545%
2023-09-01	13.8800	13.9200	13.7700	13.8300	+0.363%	3,317,147	-30.803%
2023-08-31	13.8100	13.9050	13.7400	13.7800	-0.217%	3,942,791	-30.552%
2023-08-30	13.6000	13.8400	13.5750	13.8100	+1.769%	5,436,654	-30.702%
2023-08-29	13.2800	13.5800	13.2300	13.5700	+2.184%	3,358,648	-29.477%
2023-08-28	13.1900	13.3100	13.1800	13.2800	+2.154%	3,216,436	-27.937%
2023-08-25	13.0200	13.0600	12.8250	13.0000	+1.089%	3,233,809	-26.385%
2023-08-24	12.9100	13.0200	12.8350	12.8600	-1.531%	3,417,177	-25.583%
2023-08-23	13.0000	13.0800	12.9150	13.0600	+1.240%	2,643,683	-26.723%
2023-08-22	13.0600	13.0800	12.8800	12.9000	-1.602%	3,010,589	-25.814%
2023-08-21	13.1200	13.1800	12.9450	13.1100	+0.460%	3,580,891	-27.002%
2023-08-18	12.9700	13.0800	12.8800	13.0500	-0.609%	4,228,177	-26.667%
2023-08-17	13.1800	13.2900	13.0800	13.1300	-0.076%	4,166,443	-27.113%
2023-08-16	13.2000	13.3350	13.1100	13.1400	-0.830%	3,781,318	-27.169%
2023-08-15	13.6000	13.6500	13.1700	13.2500	-3.566%	5,134,845	-27.774%
2023-08-14	13.6800	13.7600	13.5900	13.7400	-0.937%	4,386,867	-30.349%
2023-08-11	13.8800	13.9700	13.8400	13.8700	-0.787%	2,883,659	-31.002%
2023-08-10	14.0900	14.2000	13.9000	13.9800	-0.427%	4,241,449	-31.545%
2023-08-09	13.9200	14.1400	13.9100	14.0400	+0.790%	3,609,298	-31.838%
2023-08-08	13.8500	13.9400	13.7550	13.9300	-0.500%	6,161,546	-31.299%
2023-08-07	13.8700	14.0500	13.8550	14.0000	+0.215%	3,694,741	-31.643%
2023-08-04	14.1400	14.1750	13.9600	13.9700	-0.569%	3,804,520	-31.496%
2023-08-03	14.1300	14.1400	13.9400	14.0500	-2.498%	5,392,346	-31.886%
2023-08-02	14.4900	14.5700	14.3600	14.4100	-1.030%	6,394,134	-33.588%
2023-08-01	14.4400	14.6950	14.4200	14.5600	+1.393%	6,109,118	-34.272%
2023-07-31	14.3700	14.7000	14.2900	14.3600	+0.070%	7,232,679	-33.357%
2023-07-28	14.7500	14.8000	14.1500	14.3500	-6.086%	14,263,979	-33.310%
2023-07-27	15.6200	15.6200	15.1250	15.2800	-1.483%	6,395,927	-37.369%
2023-07-26	15.5300	15.6600	15.4300	15.5100	-1.147%	3,975,331	-38.298%
2023-07-25	15.4800	15.7400	15.4750	15.6900	+0.384%	3,866,596	-39.006%
2023-07-24	15.3500	15.6800	15.3300	15.6300	+1.824%	5,867,704	-38.772%
2023-07-21	15.5000	15.5100	15.3300	15.3500	-1.286%	5,253,966	-37.655%
2023-07-20	15.5300	15.5900	15.4450	15.5500	+0.323%	3,594,785	-38.457%
2023-07-19	15.4600	15.5800	15.3900	15.5000	+0.389%	5,119,406	-38.258%
2023-07-18	15.1900	15.4800	15.1700	15.4400	+1.246%	4,340,464	-38.018%
2023-07-17	15.1200	15.3000	15.0500	15.2500	+1.939%	3,794,568	-37.246%
2023-07-14	15.0200	15.0200	14.8050	14.9600	-0.067%	3,855,677	-36.029%
2023-07-13	15.1100	15.1100	14.8600	14.9700	+0.808%	3,769,374	-36.072%
2023-07-12	14.9500	15.0350	14.8300	14.8500	+0.815%	4,831,247	-35.556%
2023-07-11	14.5300	14.7500	14.4750	14.7300	+2.079%	3,715,449	-35.031%
2023-07-10	14.3200	14.4950	14.2850	14.4300	+0.487%	4,023,536	-33.680%
2023-07-07	14.0500	14.4600	14.0400	14.3600	+1.844%	9,824,680	-33.357%
2023-07-06	14.0900	14.1900	13.9200	14.1000	-1.674%	7,647,865	-32.128%
2023-07-05	14.4500	14.4750	14.2700	14.3400	-1.443%	5,359,105	-33.264%
2023-07-03	14.4000	14.5600	14.3600	14.5500	+1.042%	2,752,145	-34.227%
2023-06-30	14.3500	14.4950	14.2850	14.4000	+1.911%	4,564,777	-33.542%
2023-06-29	13.9900	14.2200	13.9600	14.1300	+0.355%	5,864,654	-32.272%
2023-06-28	14.0600	14.1700	14.0100	14.0800	-0.775%	4,745,370	-32.031%
2023-06-27	14.1300	14.2200	13.8300	14.1900	+0.996%	5,331,210	-32.558%
2023-06-26	13.7800	14.1250	13.7500	14.0500	+2.331%	9,044,361	-31.886%
2023-06-23	14.1500	14.1550	13.5800	13.7300	-4.520%	77,561,652	-30.299%
2023-06-22	14.6100	14.6300	14.3700	14.3800	-1.574%	5,993,590	-33.449%
2023-06-21	14.2200	14.6800	14.1600	14.6100	+2.168%	6,676,920	-34.497%
2023-06-20	14.3000	14.3300	14.1500	14.3000	-1.583%	7,047,691	-33.077%
2023-06-16	14.6500	14.6500	14.4600	14.5300	-0.206%	4,575,751	-34.136%
2023-06-15	14.5800	14.5900	14.4600	14.5600	+1.534%	5,622,115	-34.272%
2023-06-14	14.5500	14.5800	14.2100	14.3400	+0.702%	6,413,642	-33.264%
2023-06-13	14.1300	14.3987	14.1250	14.2400	+2.372%	6,758,646	-32.795%
2023-06-12	13.8000	13.9200	13.7400	13.9100	+1.607%	4,121,954	-31.201%
2023-06-09	13.7700	13.8000	13.6300	13.6900	-1.227%	3,197,214	-30.095%
2023-06-08	13.8300	13.8899	13.7350	13.8600	+1.168%	6,154,225	-30.952%
2023-06-07	13.3500	13.7500	13.2900	13.7000	+2.699%	8,793,970	-30.146%
2023-06-06	13.1100	13.3600	13.0600	13.3400	+1.522%	7,563,540	-28.261%
2023-06-05	13.4000	13.4100	13.0399	13.1400	-3.595%	9,394,195	-27.169%
2023-06-02	13.3200	13.6800	13.2950	13.6300	+3.729%	7,534,183	-29.787%
2023-06-01	12.8600	13.2400	12.8150	13.1400	+2.416%	7,317,228	-27.169%
2023-05-31	12.9000	12.9750	12.7400	12.8300	-2.582%	7,410,819	-25.409%
2023-05-30	13.3500	13.3700	13.1000	13.1700	-1.790%	3,202,374	-27.335%
2023-05-26	13.3600	13.4750	13.2450	13.4100	+0.827%	5,200,199	-28.635%
2023-05-25	13.2600	13.3600	13.1050	13.3000	-0.820%	6,461,116	-28.045%
2023-05-24	13.6600	13.6600	13.3700	13.4100	-4.077%	4,617,089	-28.635%
2023-05-23	13.9400	14.1900	13.8300	13.9800	-0.071%	4,985,790	-31.545%
2023-05-22	14.0000	14.1300	13.7600	13.9900	-0.071%	6,528,170	-31.594%
2023-05-19	14.4200	14.4750	13.9000	14.0000	-0.071%	9,610,972	-31.643%
2023-05-18	13.9000	14.0200	13.7900	14.0100	+0.719%	7,946,455	-31.692%
2023-05-17	13.6500	14.0200	13.6300	13.9100	+2.129%	4,207,707	-31.201%
2023-05-16	13.8000	13.8400	13.6100	13.6200	-2.853%	3,881,915	-29.736%
2023-05-15	14.0200	14.1400	13.9350	14.0200	-0.355%	4,711,543	-31.740%
2023-05-12	14.0700	14.2100	13.9700	14.0700	+1.662%	6,178,870	-31.983%
2023-05-11	13.8600	13.9000	13.7200	13.8400	-2.672%	5,055,536	-30.853%
2023-05-10	14.3000	14.3400	13.9850	14.2200	0.000%	4,656,158	-32.700%
2023-05-09	14.1600	14.2300	14.0600	14.2200	-1.455%	4,452,796	-32.700%
2023-05-08	14.3600	14.6200	14.2800	14.4300	+1.620%	6,295,574	-33.680%
2023-05-05	13.3300	14.2900	13.1300	14.2000	+4.182%	8,645,200	-32.606%
2023-05-04	13.8700	13.9650	13.5100	13.6300	-2.434%	5,861,748	-29.787%
2023-05-03	14.0500	14.2400	13.9600	13.9700	-0.711%	4,515,318	-31.496%
2023-05-02	14.0900	14.1750	13.8200	14.0700	-0.213%	4,495,378	-31.983%
2023-05-01	14.1700	14.3750	14.0800	14.1000	0.000%	2,650,898	-32.128%
2023-04-28	13.7400	14.1300	13.7400	14.1000	+0.931%	3,548,175	-32.128%
2023-04-27	13.8200	13.9800	13.7100	13.9700	+1.379%	3,229,676	-31.496%
2023-04-26	13.8000	13.8700	13.6800	13.7800	+0.291%	3,230,757	-30.552%
2023-04-25	13.9700	14.0000	13.7400	13.7400	-2.691%	3,087,574	-30.349%
2023-04-24	14.1000	14.2500	14.0550	14.1200	-1.534%	3,690,356	-32.224%
2023-04-21	14.4100	14.4750	14.2550	14.3400	-1.781%	3,724,070	-33.264%
2023-04-20	14.4900	14.6850	14.4500	14.6000	-0.273%	2,635,439	-34.452%
2023-04-19	14.6800	14.7100	14.5200	14.6400	-0.880%	2,331,084	-34.631%
2023-04-18	14.7400	14.8750	14.6700	14.7700	+0.613%	2,923,735	-35.206%
2023-04-17	14.6200	14.7000	14.6000	14.6800	+0.273%	2,310,454	-34.809%
2023-04-14	14.7200	14.8500	14.5600	14.6400	0.000%	4,444,216	-34.631%
2023-04-13	14.6100	14.7700	14.3500	14.6400	+1.596%	6,754,999	-34.631%
2023-04-12	14.5100	14.5750	14.3550	14.4100	+1.622%	6,176,652	-33.588%
2023-04-11	14.1000	14.2900	14.0500	14.1800	+0.496%	7,464,425	-32.511%
2023-04-10	13.9400	14.3200	13.9400	14.1100	+1.804%	4,364,894	-32.176%
2023-04-06	13.8100	13.9400	13.6500	13.8600	+0.947%	7,353,254	-30.952%
2023-04-05	14.4600	14.4750	13.6500	13.7300	-6.471%	16,305,139	-30.299%
2023-04-04	15.1900	15.1900	14.5800	14.6800	-3.421%	5,150,775	-34.809%
2023-04-03	15.2500	15.3650	15.0700	15.2000	-0.458%	3,545,861	-37.039%
2023-03-31	15.2500	15.4100	15.2200	15.2700	+0.066%	3,944,619	-37.328%
2023-03-30	15.2600	15.4000	15.2000	15.2600	+1.395%	5,798,647	-37.287%
2023-03-29	14.9700	15.0800	14.9300	15.0500	+1.483%	2,064,444	-36.412%
2023-03-28	14.8300	14.9200	14.7642	14.8300	-0.336%	3,095,866	-35.469%
2023-03-27	14.7400	14.9400	14.6400	14.8800	+1.988%	3,992,266	-35.685%
2023-03-24	14.3700	14.6000	14.1900	14.5900	+0.137%	5,832,004	-34.407%
2023-03-23	14.6400	14.8200	14.4650	14.5700	+0.137%	4,077,156	-34.317%
2023-03-22	14.7300	14.8800	14.5300	14.5500	-1.423%	3,828,961	-34.227%
2023-03-21	14.6200	14.7900	14.6150	14.7600	+4.533%	3,487,362	-35.163%
2023-03-20	13.9600	14.2200	13.9400	14.1200	+2.840%	4,347,955	-32.224%
2023-03-17	13.9800	13.9900	13.7100	13.7300	-3.581%	6,227,509	-30.299%
2023-03-16	14.0800	14.3250	13.8450	14.2400	-0.070%	6,689,749	-32.795%
2023-03-15	14.2700	14.3900	14.0000	14.2500	-5.754%	9,150,268	-32.842%
2023-03-14	15.1700	15.3200	14.9050	15.1200	+1.205%	5,852,283	-36.706%
2023-03-13	15.1100	15.2400	14.8950	14.9400	-3.176%	5,521,184	-35.944%
2023-03-10	16.0900	16.0900	15.3750	15.4300	-4.517%	4,836,640	-37.978%
2023-03-09	16.3200	16.5450	16.1000	16.1600	-2.120%	4,542,134	-40.780%
2023-03-08	16.3800	16.5100	16.2900	16.5100	+0.426%	3,199,181	-42.035%
2023-03-07	16.7300	16.7700	16.4100	16.4400	-1.733%	2,958,378	-41.788%
2023-03-06	16.9200	16.9300	16.6900	16.7300	-1.704%	3,082,056	-42.797%
2023-03-03	16.8800	17.0550	16.7400	17.0200	+1.855%	4,562,743	-43.772%
2023-03-02	16.3100	16.7100	16.2800	16.7100	+1.334%	5,683,800	-42.729%
2023-03-01	16.5000	16.6000	16.3400	16.4900	+0.121%	6,316,319	-41.965%
2023-02-28	16.4800	16.6099	16.4300	16.4700	+0.061%	2,623,365	-41.894%
2023-02-27	16.5900	16.7400	16.4500	16.4600	-0.182%	3,751,466	-41.859%
2023-02-24	16.2600	16.5550	16.1657	16.4900	-1.962%	6,877,537	-41.965%
2023-02-23	16.5500	16.8650	16.5150	16.8200	+2.498%	5,496,483	-43.103%
2023-02-22	16.2000	16.4790	16.1800	16.4100	+0.923%	4,182,418	-41.682%
2023-02-21	16.3900	16.5250	16.2550	16.2600	-2.809%	4,402,535	-41.144%
2023-02-17	16.4400	16.7650	16.3450	16.7300	+2.575%	5,190,044	-42.797%
2023-02-16	16.2300	16.4650	16.2000	16.3100	-0.971%	4,455,509	-41.324%
2023-02-15	16.2100	16.4800	16.1350	16.4700	+0.981%	4,216,074	-41.894%
2023-02-14	16.3700	16.4800	16.1150	16.3100	-0.609%	4,908,638	-41.324%
2023-02-13	16.2600	16.4400	16.1800	16.4100	+1.171%	3,777,574	-41.682%
2023-02-10	15.9500	16.2200	15.8900	16.2200	+1.375%	6,528,979	-40.999%
2023-02-09	16.3200	16.3650	15.9400	16.0000	-0.187%	5,029,355	-40.188%
2023-02-08	16.0400	16.1500	15.8050	16.0300	-0.435%	4,466,630	-40.299%
2023-02-07	16.0300	16.1450	15.8800	16.1000	+0.625%	3,891,776	-40.559%
2023-02-06	15.8200	16.0300	15.7300	16.0000	-0.683%	5,430,172	-40.188%
2023-02-03	15.8500	16.2200	15.8450	16.1100	-1.287%	8,744,428	-40.596%
2023-02-02	17.6600	17.6700	15.9500	16.3200	-8.827%	16,767,135	-41.360%
2023-02-01	17.7200	17.9800	17.6150	17.9000	+1.016%	5,581,458	-46.536%
2023-01-31	17.6400	17.7300	17.4600	17.7200	+0.510%	2,971,469	-45.993%
2023-01-30	17.6400	17.7500	17.5900	17.6300	+0.284%	3,476,401	-45.718%
2023-01-27	17.5600	17.6400	17.4600	17.5800	+0.803%	3,450,999	-45.563%
2023-01-26	17.4900	17.5300	17.2450	17.4400	+0.403%	2,780,500	-45.126%
2023-01-25	17.1400	17.3700	17.0700	17.3700	+0.988%	2,843,650	-44.905%
2023-01-24	16.9300	17.2275	16.9200	17.2000	+0.467%	3,513,920	-44.360%
2023-01-23	16.9400	17.1650	16.8950	17.1200	+0.588%	3,348,055	-44.100%
2023-01-20	16.7800	17.0400	16.6750	17.0200	+1.612%	2,734,884	-43.772%
2023-01-19	17.0200	17.0400	16.6400	16.7500	-1.932%	4,021,542	-42.866%
2023-01-18	17.3200	17.4100	17.0800	17.0800	+0.117%	3,883,401	-43.970%
2023-01-17	17.2200	17.2750	17.0600	17.0600	-2.403%	2,986,252	-43.904%
2023-01-13	17.1300	17.5100	17.1100	17.4800	+1.451%	3,346,844	-45.252%
2023-01-12	17.0200	17.2700	16.9200	17.2300	+1.832%	5,633,007	-44.457%
2023-01-11	17.0200	17.0400	16.8350	16.9200	+0.535%	3,611,137	-43.440%
2023-01-10	16.7400	16.8500	16.6700	16.8300	+0.839%	3,300,942	-43.137%
2023-01-09	17.0500	17.0600	16.6900	16.6900	-0.179%	4,566,446	-42.660%
2023-01-06	16.3600	16.7550	16.3100	16.7200	+3.337%	3,759,258	-42.763%
2023-01-05	16.2700	16.3700	16.1500	16.1800	+0.062%	2,789,425	-40.853%
2023-01-04	16.1900	16.2950	16.0650	16.1700	+0.372%	2,740,321	-40.816%
2023-01-03	16.3300	16.3800	16.0250	16.1100	+0.311%	2,495,904	-40.596%
2022-12-30	16.0500	16.1400	15.9750	16.0600	-0.925%	2,217,211	-40.411%
2022-12-29	16.1500	16.2500	16.1050	16.2100	+1.503%	2,002,029	-40.962%
2022-12-28	16.1800	16.2400	15.9550	15.9700	-1.904%	3,107,521	-40.075%
2022-12-27	16.1800	16.4200	16.1700	16.2800	+0.805%	2,303,498	-41.216%
2022-12-23	15.9600	16.1500	15.9000	16.1500	+1.254%	2,146,265	-40.743%
2022-12-22	16.0000	16.0600	15.7000	15.9500	-1.604%	3,959,616	-40.000%
2022-12-21	16.0300	16.2650	15.9500	16.2100	+1.249%	4,587,063	-40.962%
2022-12-20	15.9900	16.1550	15.9750	16.0100	+1.073%	4,499,579	-40.225%
2022-12-19	15.9300	16.0000	15.7500	15.8400	+0.126%	3,282,896	-39.583%
2022-12-16	15.8100	15.9050	15.7300	15.8200	-0.628%	5,987,876	-39.507%
2022-12-15	15.9800	16.0700	15.7600	15.9200	-1.850%	4,834,370	-39.887%
2022-12-14	16.1000	16.3850	16.1000	16.2200	-0.123%	4,369,628	-40.999%
2022-12-13	16.3600	16.3900	16.1000	16.2400	+1.627%	5,846,520	-41.071%
2022-12-12	15.9400	16.0200	15.8100	15.9800	-0.063%	5,997,480	-40.113%
2022-12-09	16.2400	16.3500	15.9500	15.9900	-1.357%	6,278,839	-40.150%
2022-12-08	16.2700	16.3450	16.1432	16.2100	0.000%	4,414,617	-40.962%
2022-12-07	16.0400	16.3400	16.0200	16.2100	+0.247%	2,955,071	-40.962%
2022-12-06	16.4100	16.4200	16.0400	16.1700	-1.161%	3,175,455	-40.816%
2022-12-05	16.7000	16.7100	16.3600	16.3600	-1.918%	4,127,707	-41.504%
2022-12-02	16.3400	16.7350	16.3200	16.6800	+1.956%	3,834,240	-42.626%

document.getElementById("R2pShy").onerror = function(){this.style.display='none';}; .dark-mode .mqQmrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqQmrZ{ color: #333333; background-color: white; border: 2px solid #333333; }CNHICNH INDUSTRIAL N.V.stock NYSE

CNHI
CNH INDUSTRIAL N.V.
stock NYSE