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 |
| Feb 11, 2016 | $6.01 | $6.05 | $5.84 | $5.92 | 2 046 300 |
| Feb 10, 2016 | $6.12 | $6.39 | $6.07 | $6.28 | 2 289 400 |
| Feb 09, 2016 | $6.00 | $6.10 | $5.91 | $5.97 | 1 673 000 |
| Feb 08, 2016 | $6.30 | $6.31 | $6.16 | $6.25 | 2 207 100 |
| Feb 05, 2016 | $6.48 | $6.63 | $6.48 | $6.56 | 2 250 500 |
| Feb 04, 2016 | $5.95 | $6.28 | $5.94 | $6.27 | 5 727 600 |
| Feb 03, 2016 | $6.13 | $6.21 | $5.94 | $6.18 | 1 802 100 |
| Feb 02, 2016 | $6.29 | $6.30 | $6.12 | $6.15 | 2 129 300 |
| Feb 01, 2016 | $6.33 | $6.53 | $6.27 | $6.51 | 2 747 300 |
| Jan 29, 2016 | $6.18 | $6.27 | $6.12 | $6.26 | 2 795 600 |
| Jan 28, 2016 | $6.21 | $6.22 | $6.01 | $6.13 | 1 983 400 |
| Jan 27, 2016 | $6.09 | $6.21 | $6.07 | $6.11 | 2 010 200 |
| Jan 26, 2016 | $5.94 | $6.16 | $5.92 | $6.12 | 2 579 200 |
| Jan 25, 2016 | $5.96 | $5.96 | $5.76 | $5.76 | 3 314 000 |
| Jan 22, 2016 | $6.22 | $6.25 | $6.01 | $6.05 | 4 541 000 |
| Jan 21, 2016 | $5.88 | $6.08 | $5.84 | $6.04 | 1 850 800 |
| Jan 20, 2016 | $5.82 | $5.91 | $5.67 | $5.88 | 2 540 500 |
| Jan 19, 2016 | $5.91 | $5.97 | $5.86 | $5.94 | 1 692 000 |
| Jan 15, 2016 | $5.97 | $5.99 | $5.88 | $5.96 | 3 203 800 |
| Jan 14, 2016 | $6.22 | $6.31 | $6.13 | $6.29 | 1 572 000 |
| Jan 13, 2016 | $6.38 | $6.41 | $6.14 | $6.18 | 1 846 200 |
| Jan 12, 2016 | $6.39 | $6.40 | $6.24 | $6.30 | 1 043 400 |
| Jan 11, 2016 | $6.40 | $6.42 | $6.25 | $6.29 | 1 583 800 |
| Jan 08, 2016 | $6.26 | $6.29 | $6.20 | $6.21 | 1 641 800 |
| Jan 07, 2016 | $6.29 | $6.38 | $6.26 | $6.30 | 1 436 800 |
