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 |
| Mar 18, 2016 | $6.85 | $6.95 | $6.83 | $6.93 | 1 064 500 |
| Mar 17, 2016 | $6.80 | $6.96 | $6.78 | $6.93 | 2 352 300 |
| Mar 16, 2016 | $6.74 | $6.90 | $6.74 | $6.89 | 1 378 300 |
| Mar 15, 2016 | $6.96 | $6.96 | $6.82 | $6.90 | 1 034 600 |
| Mar 14, 2016 | $6.97 | $7.11 | $6.93 | $7.06 | 1 105 400 |
| Mar 11, 2016 | $6.93 | $7.01 | $6.89 | $6.97 | 737 000 |
| Mar 10, 2016 | $6.78 | $6.87 | $6.64 | $6.71 | 1 030 100 |
| Mar 09, 2016 | $6.80 | $6.87 | $6.71 | $6.79 | 607 800 |
| Mar 08, 2016 | $6.98 | $7.01 | $6.77 | $6.78 | 1 042 800 |
| Mar 07, 2016 | $6.79 | $7.03 | $6.78 | $7.02 | 1 161 400 |
| Mar 04, 2016 | $6.84 | $7.01 | $6.81 | $6.95 | 1 200 500 |
| Mar 03, 2016 | $6.58 | $6.80 | $6.56 | $6.78 | 1 087 000 |
| Mar 02, 2016 | $6.51 | $6.59 | $6.47 | $6.58 | 1 440 600 |
| Mar 01, 2016 | $6.65 | $6.71 | $6.55 | $6.69 | 828 200 |
| Feb 29, 2016 | $6.62 | $6.70 | $6.54 | $6.63 | 762 300 |
| Feb 26, 2016 | $6.54 | $6.57 | $6.47 | $6.51 | 954 100 |
| Feb 25, 2016 | $6.44 | $6.49 | $6.36 | $6.46 | 878 700 |
| Feb 24, 2016 | $6.23 | $6.28 | $6.10 | $6.26 | 1 597 900 |
| Feb 23, 2016 | $6.48 | $6.51 | $6.36 | $6.38 | 437 400 |
| Feb 22, 2016 | $6.46 | $6.59 | $6.46 | $6.54 | 956 500 |
| Feb 19, 2016 | $6.31 | $6.34 | $6.24 | $6.30 | 1 356 700 |
| Feb 18, 2016 | $6.55 | $6.56 | $6.43 | $6.45 | 1 679 500 |
| Feb 17, 2016 | $6.48 | $6.70 | $6.46 | $6.67 | 1 103 800 |
| Feb 16, 2016 | $6.46 | $6.49 | $6.28 | $6.42 | 1 448 400 |
| Feb 12, 2016 | $6.15 | $6.31 | $6.09 | $6.31 | 1 505 800 |
