NYSE:CNHI
CNH Industrial NV Stock Price (Quote)
$11.52
-0.290 (-2.46%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.07 | $13.30 | Friday, 10th May 2024 CNHI stock ended at $11.52. This is 2.46% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.24% from a day low at $11.37 to a day high of $11.63. |
| 90 days | $11.07 | $13.30 | |
| 52 weeks | $9.77 | $15.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $13.60 | $13.84 | $13.58 | $13.81 | 5 436 652 |
| Aug 29, 2023 | $13.28 | $13.58 | $13.23 | $13.57 | 3 100 266 |
| Aug 28, 2023 | $13.19 | $13.31 | $13.18 | $13.28 | 3 189 919 |
| Aug 25, 2023 | $13.02 | $13.06 | $12.83 | $13.00 | 3 133 843 |
| Aug 24, 2023 | $12.91 | $13.02 | $12.84 | $12.86 | 3 213 292 |
| Aug 23, 2023 | $13.00 | $13.08 | $12.92 | $13.06 | 2 582 034 |
| Aug 22, 2023 | $13.06 | $13.08 | $12.88 | $12.90 | 2 955 917 |
| Aug 21, 2023 | $13.12 | $13.18 | $12.95 | $13.11 | 3 380 083 |
| Aug 18, 2023 | $12.97 | $13.08 | $12.88 | $13.05 | 4 215 794 |
| Aug 17, 2023 | $13.18 | $13.29 | $13.08 | $13.13 | 4 166 071 |
| Aug 16, 2023 | $13.20 | $13.34 | $13.11 | $13.14 | 3 771 677 |
| Aug 15, 2023 | $13.60 | $13.65 | $13.17 | $13.25 | 4 966 811 |
| Aug 14, 2023 | $13.68 | $13.76 | $13.59 | $13.74 | 4 204 997 |
| Aug 11, 2023 | $13.88 | $13.97 | $13.85 | $13.87 | 2 771 354 |
| Aug 10, 2023 | $14.09 | $14.20 | $13.90 | $13.98 | 4 241 429 |
| Aug 09, 2023 | $13.92 | $14.14 | $13.92 | $14.04 | 3 481 775 |
| Aug 08, 2023 | $13.85 | $13.94 | $13.76 | $13.93 | 6 149 069 |
| Aug 07, 2023 | $13.87 | $14.05 | $13.86 | $14.00 | 3 666 321 |
| Aug 04, 2023 | $14.14 | $14.18 | $13.96 | $13.97 | 3 710 210 |
| Aug 03, 2023 | $14.13 | $14.14 | $13.94 | $14.05 | 5 392 119 |
| Aug 02, 2023 | $14.49 | $14.57 | $14.36 | $14.41 | 5 680 508 |
| Aug 01, 2023 | $14.44 | $14.70 | $14.42 | $14.56 | 6 107 972 |
| Jul 31, 2023 | $14.37 | $14.70 | $14.29 | $14.36 | 6 912 500 |
| Jul 28, 2023 | $14.75 | $14.80 | $14.15 | $14.35 | 14 166 087 |
| Jul 27, 2023 | $15.62 | $15.62 | $15.14 | $15.28 | 6 394 500 |
