NYSE - Delayed Quote USD

CNH Industrial N.V. (CNH)

Compare
11.14 +0.14 (+1.27%)
At close: December 20 at 4:00:03 PM EST
11.24 +0.10 (+0.90%)
After hours: 7:54:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 11.01 11.30 10.97 11.14 11.14 14,973,200
Dec 19, 2024 11.15 11.20 10.90 11.00 11.00 9,768,500
Dec 18, 2024 11.60 11.65 11.03 11.04 11.04 7,852,700
Dec 17, 2024 11.80 11.88 11.55 11.60 11.60 11,020,300
Dec 16, 2024 11.73 11.84 11.58 11.59 11.59 6,441,100
Dec 13, 2024 11.70 11.88 11.69 11.82 11.82 5,883,500
Dec 12, 2024 12.01 12.05 11.70 11.75 11.75 6,847,400
Dec 11, 2024 12.10 12.15 11.91 12.02 12.02 8,710,900
Dec 10, 2024 12.07 12.21 11.82 12.06 12.06 8,346,800
Dec 9, 2024 12.09 12.53 12.06 12.06 12.06 10,407,600
Dec 6, 2024 12.06 12.07 11.90 11.98 11.98 9,314,600
Dec 5, 2024 12.28 12.46 11.93 11.94 11.94 10,021,700
Dec 4, 2024 12.30 12.33 12.00 12.24 12.24 13,260,000
Dec 3, 2024 12.45 12.49 12.33 12.37 12.37 12,637,900
Dec 2, 2024 12.52 12.55 12.31 12.37 12.37 13,364,100
Nov 29, 2024 12.47 12.69 12.41 12.56 12.56 10,764,000
Nov 27, 2024 12.34 12.65 12.34 12.54 12.54 9,610,200
Nov 26, 2024 12.36 12.47 12.21 12.38 12.38 18,210,400
Nov 25, 2024 12.30 12.76 12.26 12.65 12.65 21,087,800
Nov 22, 2024 11.90 12.17 11.70 12.15 12.15 15,719,600
Nov 21, 2024 11.41 12.03 11.34 11.92 11.92 14,295,100
Nov 20, 2024 11.11 11.42 11.10 11.40 11.40 18,076,800
Nov 19, 2024 10.88 11.10 10.82 11.07 11.07 36,709,300
Nov 18, 2024 10.89 11.00 10.77 10.99 10.99 14,049,500
Nov 15, 2024 10.62 10.95 10.62 10.90 10.90 20,679,100
Nov 14, 2024 10.66 10.75 10.53 10.66 10.66 19,715,200
Nov 13, 2024 10.29 10.31 10.01 10.05 10.05 9,725,900
Nov 12, 2024 10.68 10.70 10.25 10.26 10.26 9,082,100
Nov 11, 2024 10.58 10.84 10.57 10.72 10.72 7,788,300
Nov 8, 2024 10.60 10.66 10.31 10.66 10.66 22,662,300
Nov 7, 2024 11.56 11.72 11.49 11.63 11.63 14,308,700
Nov 6, 2024 11.57 11.72 11.45 11.58 11.58 12,682,900
Nov 5, 2024 11.08 11.33 11.04 11.25 11.25 17,011,900
Nov 4, 2024 11.27 11.47 11.09 11.18 11.18 12,409,600
Nov 1, 2024 11.23 11.41 11.18 11.26 11.26 10,042,600
Oct 31, 2024 11.24 11.34 11.15 11.23 11.23 10,124,600
Oct 30, 2024 11.26 11.50 11.24 11.26 11.26 7,122,900
Oct 29, 2024 11.36 11.41 11.28 11.30 11.30 8,797,300
Oct 28, 2024 11.29 11.47 11.25 11.41 11.41 6,749,300
Oct 25, 2024 11.18 11.39 11.15 11.20 11.20 8,205,300
Oct 24, 2024 11.11 11.20 11.02 11.18 11.18 6,763,500
Oct 23, 2024 10.89 11.13 10.89 11.05 11.05 9,538,200
Oct 22, 2024 10.98 11.09 10.86 10.98 10.98 5,951,300
Oct 21, 2024 11.11 11.19 10.94 10.97 10.97 4,119,300
Oct 18, 2024 11.16 11.21 11.06 11.16 11.16 5,148,300
Oct 17, 2024 11.11 11.14 10.95 11.10 11.10 7,292,900
Oct 16, 2024 11.03 11.30 11.03 11.15 11.15 9,870,100
Oct 15, 2024 11.10 11.21 10.95 10.96 10.96 8,209,200
Oct 14, 2024 11.16 11.22 11.02 11.14 11.14 6,593,300
Oct 11, 2024 11.10 11.28 11.10 11.25 11.25 5,160,500
Oct 10, 2024 11.11 11.16 11.03 11.12 11.12 5,240,300
Oct 9, 2024 10.99 11.22 10.93 11.16 11.16 9,573,800
Oct 8, 2024 10.94 11.03 10.86 10.98 10.98 9,170,800
Oct 7, 2024 10.91 11.11 10.88 11.09 11.09 4,856,900
Oct 4, 2024 11.01 11.04 10.84 11.00 11.00 8,447,700
Oct 3, 2024 10.97 11.00 10.80 10.88 10.88 7,409,600
Oct 2, 2024 11.09 11.19 10.98 11.08 11.08 7,859,200
Oct 1, 2024 11.06 11.21 10.93 11.10 11.10 9,700,900
Sep 30, 2024 11.28 11.29 11.03 11.10 11.10 13,648,400
Sep 27, 2024 11.38 11.50 11.28 11.33 11.33 11,081,000
Sep 26, 2024 11.11 11.27 11.08 11.23 11.23 9,289,100
Sep 25, 2024 11.23 11.24 10.95 10.96 10.96 10,257,900
Sep 24, 2024 11.14 11.40 11.08 11.25 11.25 15,144,000
Sep 23, 2024 10.78 10.88 10.64 10.80 10.80 8,827,400
Sep 20, 2024 10.80 10.91 10.60 10.83 10.83 133,033,200
Sep 19, 2024 10.79 11.12 10.77 10.95 10.95 18,380,100
Sep 18, 2024 10.49 10.94 10.47 10.58 10.58 12,569,600
Sep 17, 2024 10.39 10.56 10.34 10.50 10.50 14,067,500
Sep 16, 2024 10.39 10.42 10.16 10.28 10.28 12,014,700
Sep 13, 2024 10.17 10.36 10.14 10.35 10.35 10,353,200
Sep 12, 2024 10.17 10.25 9.92 10.06 10.06 12,057,600
Sep 11, 2024 10.21 10.30 9.98 10.17 10.17 11,096,500
Sep 10, 2024 10.41 10.49 10.06 10.23 10.23 13,953,800
Sep 9, 2024 10.45 10.77 10.43 10.52 10.52 31,233,600
Sep 6, 2024 10.13 10.31 10.04 10.07 10.07 8,913,300
Sep 5, 2024 10.15 10.19 10.05 10.13 10.13 14,911,600
Sep 4, 2024 10.06 10.20 10.00 10.11 10.11 12,306,500
Sep 3, 2024 10.21 10.24 10.01 10.09 10.09 10,818,100
Aug 30, 2024 10.15 10.39 10.11 10.34 10.34 10,140,200
Aug 29, 2024 10.13 10.21 10.02 10.11 10.11 3,056,900
Aug 28, 2024 10.05 10.17 10.00 10.05 10.05 3,520,100
Aug 27, 2024 10.19 10.24 10.04 10.14 10.14 4,036,600
Aug 26, 2024 10.22 10.31 10.17 10.24 10.24 3,352,800
Aug 23, 2024 10.11 10.27 10.02 10.20 10.20 3,302,900
Aug 22, 2024 10.11 10.17 9.99 10.05 10.05 5,068,500
Aug 21, 2024 9.90 10.14 9.86 10.13 10.13 6,005,200
Aug 20, 2024 9.90 9.95 9.77 9.79 9.79 5,658,400
Aug 19, 2024 9.92 10.02 9.89 9.96 9.96 7,971,000
Aug 16, 2024 9.90 9.98 9.82 9.84 9.84 5,918,100
Aug 15, 2024 9.69 10.08 9.69 10.02 10.02 8,735,000
Aug 14, 2024 9.64 9.75 9.63 9.67 9.67 4,663,400
Aug 13, 2024 9.50 9.66 9.40 9.62 9.62 7,027,700
Aug 12, 2024 9.69 9.75 9.45 9.45 9.45 5,617,600
Aug 9, 2024 9.83 9.84 9.58 9.68 9.68 5,314,800
Aug 8, 2024 9.67 9.90 9.66 9.85 9.85 10,991,400
Aug 7, 2024 9.78 9.85 9.56 9.57 9.57 5,700,800
Aug 6, 2024 9.66 9.85 9.58 9.60 9.60 10,924,200
Aug 5, 2024 9.47 9.89 9.28 9.75 9.75 13,103,900
Aug 2, 2024 9.95 10.01 9.72 9.90 9.90 8,868,800
Aug 1, 2024 10.29 10.44 10.05 10.08 10.08 13,390,000
Jul 31, 2024 10.60 10.78 10.35 10.65 10.65 17,415,300
Jul 30, 2024 9.85 10.19 9.81 10.17 10.17 11,359,200
Jul 29, 2024 10.34 10.37 10.03 10.12 10.12 9,420,900
Jul 26, 2024 10.30 10.47 10.28 10.40 10.40 6,055,700
Jul 25, 2024 9.88 10.33 9.87 10.24 10.24 6,962,400
Jul 24, 2024 10.03 10.15 9.87 9.88 9.88 7,117,700
Jul 23, 2024 10.22 10.26 10.06 10.07 10.07 4,488,600
Jul 22, 2024 10.47 10.48 10.18 10.28 10.28 5,327,900
Jul 19, 2024 10.38 10.47 10.24 10.42 10.42 6,063,600
Jul 18, 2024 10.61 10.82 10.44 10.47 10.47 6,148,500
Jul 17, 2024 10.47 10.70 10.47 10.66 10.66 6,833,100
Jul 16, 2024 10.21 10.60 10.21 10.58 10.58 5,310,000
Jul 15, 2024 10.04 10.26 9.98 10.24 10.24 6,941,500
Jul 12, 2024 10.05 10.15 9.94 10.08 10.08 7,457,500
Jul 11, 2024 9.64 10.03 9.63 10.02 10.02 11,581,300
Jul 10, 2024 9.49 9.64 9.46 9.58 9.58 7,747,100
Jul 9, 2024 9.65 9.67 9.45 9.47 9.47 6,675,100
Jul 8, 2024 9.73 9.79 9.59 9.67 9.67 8,911,300
Jul 5, 2024 9.89 9.94 9.60 9.65 9.65 14,147,400
Jul 3, 2024 9.87 10.04 9.81 9.92 9.92 4,216,100
Jul 2, 2024 9.45 9.77 9.42 9.75 9.75 8,744,200
Jul 1, 2024 10.03 10.13 9.71 9.76 9.76 8,056,900
Jun 28, 2024 10.15 10.21 9.97 10.13 10.13 13,019,900
Jun 27, 2024 10.21 10.31 10.12 10.19 10.19 4,548,100
Jun 26, 2024 10.01 10.20 9.85 10.16 10.16 7,356,100
Jun 25, 2024 10.12 10.14 9.77 9.91 9.91 8,526,700
Jun 24, 2024 10.27 10.35 10.19 10.20 10.20 5,224,300
Jun 21, 2024 10.12 10.19 10.03 10.07 10.07 11,984,200
Jun 20, 2024 10.26 10.28 10.11 10.18 10.18 5,324,800
Jun 18, 2024 10.50 10.60 10.23 10.35 10.35 6,893,200
Jun 17, 2024 10.38 10.46 10.21 10.44 10.44 6,049,800
Jun 14, 2024 10.25 10.51 10.20 10.40 10.40 8,474,400
Jun 13, 2024 10.33 10.41 10.16 10.40 10.40 6,545,800
Jun 12, 2024 10.08 10.35 10.08 10.28 10.28 5,929,200
Jun 11, 2024 10.08 10.10 9.88 9.96 9.96 9,960,700
Jun 10, 2024 10.24 10.29 9.96 10.11 10.11 12,632,600
Jun 7, 2024 10.18 10.42 10.14 10.31 10.31 7,988,600
Jun 6, 2024 10.25 10.39 10.22 10.31 10.31 6,100,800
Jun 5, 2024 10.23 10.33 10.13 10.30 10.30 7,023,800
Jun 4, 2024 10.31 10.37 10.16 10.25 10.25 9,242,700
Jun 3, 2024 10.56 10.62 10.34 10.39 10.39 6,108,300
May 31, 2024 10.59 10.61 10.34 10.56 10.56 19,378,000
May 30, 2024 10.57 10.73 10.56 10.60 10.60 6,171,400
May 29, 2024 10.42 10.57 10.35 10.51 10.51 8,714,500
May 28, 2024 10.74 10.80 10.52 10.63 10.63 8,846,900
May 24, 2024 10.78 10.82 10.67 10.67 10.67 5,672,400
May 23, 2024 11.04 11.07 10.66 10.68 10.68 7,254,700
May 22, 2024 10.99 11.19 10.95 11.02 11.02 8,149,700
May 21, 2024 11.20 11.24 10.94 10.99 10.99 11,486,300
May 20, 2024 11.46 11.47 11.13 11.14 11.14 4,860,500
May 17, 2024 11.61 11.68 11.41 11.45 11.45 6,504,600
May 16, 2024 11.54 11.66 11.43 11.52 11.52 14,259,400
May 15, 2024 11.79 11.87 11.67 11.84 11.84 6,640,800
May 14, 2024 11.63 11.91 11.63 11.77 11.77 7,490,100
May 13, 2024 11.60 11.70 11.39 11.46 11.46 7,656,600
May 10, 2024 0.47 Dividend
May 10, 2024 11.54 11.63 11.37 11.52 11.52 7,526,700
May 9, 2024 11.67 11.82 11.63 11.81 11.34 5,599,900
May 8, 2024 11.88 11.94 11.62 11.65 11.19 9,298,000
May 7, 2024 11.58 11.91 11.58 11.90 11.43 7,280,700
May 6, 2024 11.56 11.72 11.51 11.58 11.12 7,401,300
May 3, 2024 11.63 11.75 11.41 11.48 11.02 9,093,000
May 2, 2024 11.66 11.71 11.07 11.68 11.22 17,952,600
May 1, 2024 11.38 11.48 11.22 11.33 10.88 10,981,200
Apr 30, 2024 11.58 11.62 11.35 11.40 10.95 9,929,800
Apr 29, 2024 11.38 11.77 11.38 11.73 11.26 11,197,800
Apr 26, 2024 11.32 11.43 11.13 11.41 10.96 15,123,900
Apr 25, 2024 11.24 11.40 11.12 11.38 10.93 19,067,200
Apr 24, 2024 11.49 11.51 11.27 11.40 10.95 15,238,600
Apr 23, 2024 11.62 11.70 11.44 11.58 11.12 16,340,900
Apr 22, 2024 11.30 11.86 11.16 11.50 11.04 25,567,600
Apr 19, 2024 12.39 12.49 12.16 12.31 11.82 6,883,400
Apr 18, 2024 12.40 12.56 12.31 12.40 11.91 6,148,100
Apr 17, 2024 12.68 12.72 12.34 12.36 11.87 7,993,200
Apr 16, 2024 12.46 12.59 12.34 12.55 12.05 10,574,000
Apr 15, 2024 12.76 12.94 12.59 12.70 12.19 7,518,900
Apr 12, 2024 12.84 12.92 12.60 12.63 12.13 10,899,900
Apr 11, 2024 13.11 13.16 12.85 12.96 12.44 9,124,400
Apr 10, 2024 12.96 13.30 12.87 13.09 12.57 10,622,600
Apr 9, 2024 12.76 13.14 12.74 13.13 12.61 8,115,600
Apr 8, 2024 12.81 12.92 12.72 12.73 12.22 6,200,200
Apr 5, 2024 12.81 12.86 12.64 12.82 12.31 6,028,300
Apr 4, 2024 13.03 13.17 12.81 12.82 12.31 7,919,600
Apr 3, 2024 12.85 13.01 12.80 12.99 12.47 7,927,700
Apr 2, 2024 12.70 12.91 12.58 12.84 12.33 11,191,100
Apr 1, 2024 13.08 13.08 12.69 12.72 12.21 9,242,300
Mar 28, 2024 12.89 13.03 12.81 12.96 12.44 8,301,200
Mar 27, 2024 12.58 12.96 12.57 12.96 12.44 7,927,700
Mar 26, 2024 12.54 12.61 12.45 12.55 12.05 6,321,300
Mar 25, 2024 12.75 12.77 12.44 12.52 12.02 10,298,900
Mar 22, 2024 12.82 12.88 12.70 12.73 12.22 6,866,400
Mar 21, 2024 12.66 12.89 12.63 12.85 12.34 12,899,300
Mar 20, 2024 12.45 12.68 12.38 12.67 12.17 11,720,700
Mar 19, 2024 12.34 12.54 12.28 12.45 11.95 6,499,500
Mar 18, 2024 12.32 12.46 12.20 12.36 11.87 6,227,100
Mar 15, 2024 12.37 12.53 12.29 12.34 11.85 15,954,800
Mar 14, 2024 12.34 12.54 12.28 12.44 11.94 11,313,500
Mar 13, 2024 11.99 12.41 11.99 12.28 11.79 8,414,400
Mar 12, 2024 12.09 12.18 11.93 11.99 11.51 6,890,900
Mar 11, 2024 11.86 12.12 11.81 12.10 11.62 6,080,100
Mar 8, 2024 11.79 11.91 11.60 11.85 11.38 10,660,000
Mar 7, 2024 11.61 11.98 11.61 11.81 11.34 12,920,000
Mar 6, 2024 11.79 11.81 11.62 11.70 11.23 10,871,800
Mar 5, 2024 11.62 12.02 11.58 11.78 11.31 12,737,800
Mar 4, 2024 12.06 12.09 11.50 11.69 11.22 20,910,900
Mar 1, 2024 11.92 12.11 11.79 12.06 11.58 13,451,300
Feb 29, 2024 11.99 12.03 11.76 11.95 11.47 21,260,600
Feb 28, 2024 11.94 12.03 11.88 11.91 11.44 8,021,100
Feb 27, 2024 11.95 12.04 11.91 11.96 11.48 6,533,300
Feb 26, 2024 12.17 12.24 11.92 12.01 11.53 8,269,800
Feb 23, 2024 11.93 12.25 11.88 12.22 11.73 8,523,100
Feb 22, 2024 11.90 12.03 11.85 11.93 11.46 6,446,800
Feb 21, 2024 11.88 12.10 11.84 11.95 11.47 8,035,300
Feb 20, 2024 11.92 11.99 11.73 11.94 11.46 13,649,600
Feb 16, 2024 12.30 12.33 12.12 12.15 11.67 9,857,000
Feb 15, 2024 12.42 12.62 12.31 12.35 11.86 16,321,700
Feb 14, 2024 12.31 12.74 12.05 12.55 12.05 20,310,000
Feb 13, 2024 12.13 12.13 11.75 11.82 11.35 18,679,300
Feb 12, 2024 12.18 12.46 12.14 12.42 11.93 12,580,600
Feb 9, 2024 12.03 12.13 11.83 12.09 11.61 15,226,300
Feb 8, 2024 12.33 12.39 12.12 12.18 11.70 17,373,700
Feb 7, 2024 12.44 12.50 12.33 12.37 11.88 16,398,300
Feb 6, 2024 12.26 12.57 12.24 12.42 11.93 19,536,200
Feb 5, 2024 12.27 12.30 11.92 12.15 11.67 17,522,500
Feb 2, 2024 12.14 12.35 12.03 12.28 11.79 19,884,200
Feb 1, 2024 12.12 12.30 12.07 12.30 11.81 12,987,800
Jan 31, 2024 12.05 12.22 11.99 12.00 11.52 15,339,100
Jan 30, 2024 12.01 12.20 12.01 12.07 11.59 10,361,500
Jan 29, 2024 11.83 12.16 11.77 12.09 11.61 9,828,800
Jan 26, 2024 11.98 12.08 11.91 11.93 11.46 10,901,800
Jan 25, 2024 11.94 12.05 11.81 11.94 11.46 13,380,200
Jan 24, 2024 12.02 12.05 11.82 11.83 11.36 8,750,200
Jan 23, 2024 11.82 11.89 11.68 11.86 11.39 9,462,400
Jan 22, 2024 11.70 11.90 11.66 11.73 11.26 9,100,900
Jan 19, 2024 11.53 11.67 11.45 11.65 11.19 9,350,200
Jan 18, 2024 11.48 11.62 11.43 11.57 11.11 10,148,700
Jan 17, 2024 11.54 11.59 11.38 11.42 10.97 13,816,200
Jan 16, 2024 11.29 11.58 11.28 11.46 11.00 11,487,800
Jan 12, 2024 11.69 11.80 11.47 11.49 11.03 12,102,700
Jan 11, 2024 11.68 11.85 11.58 11.62 11.16 16,034,200
Jan 10, 2024 11.87 11.94 11.73 11.82 11.35 12,698,300
Jan 9, 2024 12.19 12.21 11.92 11.95 11.47 16,408,000
Jan 8, 2024 11.90 12.30 11.90 12.29 11.80 15,543,200
Jan 5, 2024 11.79 12.30 11.77 12.06 11.58 19,512,200
Jan 4, 2024 11.94 12.04 11.89 11.90 11.43 15,291,800
Jan 3, 2024 11.97 12.17 11.82 11.95 11.47 18,987,300
Jan 2, 2024 12.13 12.42 12.10 12.16 11.68 19,803,800
Dec 29, 2023 12.29 12.29 12.12 12.18 11.70 11,220,000
Dec 28, 2023 12.12 12.16 12.06 12.08 11.60 7,783,900
Dec 27, 2023 12.01 12.19 12.01 12.12 11.64 19,008,500
Dec 26, 2023 12.02 12.10 11.96 12.03 11.55 5,197,400
Dec 22, 2023 11.91 12.07 11.90 11.98 11.50 9,193,100
Dec 21, 2023 11.82 11.90 11.68 11.90 11.43 12,715,600

Related Tickers

AGCO AGCO Corporation
93.50
+3.26%
 
DE Deere & Company
432.49
+1.37%
 
TEX Terex Corporation
45.07
-0.29%
 
OSK Oshkosh Corporation
93.84
-0.37%
 
PCAR PACCAR Inc
105.32
+0.78%
 
LNN Lindsay Corporation
122.61
-0.39%
 
IVG.MI Iveco Group N.V.
9.27
-1.32%
 
MTW The Manitowoc Company, Inc.
8.63
-1.60%
 
KUBTY Kubota Corporation
58.86
+0.67%
 
TWI Titan International, Inc.
6.95
-1.14%