CNH Industrial N.V. Common Shares (CNH)

11.04
+0.09 (0.82%)
NYSE· Last Trade: Jun 3rd, 6:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CNH Industrial N.V. Common Shares (CNH)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202610.4011.0610.3810.9517,819,29610.95
6/01/202610.1710.179.749.8516,616,3499.85
5/29/202610.3510.4610.2110.2114,914,48910.21
5/28/202610.3010.6010.2010.468,503,16910.46
5/27/202610.2810.5910.2610.5213,081,58810.52
5/26/202610.1710.3010.1110.257,986,09810.25
5/22/202610.2110.2910.1010.118,424,60010.11
5/21/202610.2010.309.8910.1520,603,33810.15
5/20/202610.2010.6410.0910.4611,808,08910.36
5/19/202610.4310.4810.1510.238,444,88510.13
5/18/202610.4310.6510.3910.5011,430,32410.40
5/15/202610.5810.6610.3610.439,801,43110.33
5/14/202610.8410.8810.6510.6710,482,86210.57
5/13/202610.7810.8510.6310.7611,436,80410.66
5/12/202610.9911.0210.5510.7423,485,58010.64
5/11/202610.6910.9810.6210.9714,421,52210.87
5/08/202610.9111.0310.6410.9618,658,65810.86
5/07/202610.8210.9710.8110.8418,322,28210.74
5/06/202610.5610.9010.5410.8215,591,42310.72
5/05/202610.3410.6110.2510.3214,865,96110.22
5/04/202610.6010.7510.0710.2216,164,24310.12
5/01/202610.5710.8110.4310.4813,586,85610.38
4/30/202610.2910.9810.2610.7129,728,52110.61
4/29/202610.0010.179.9410.0822,226,1489.98
4/28/202610.3310.349.9910.0415,811,3219.94
4/27/202610.2810.4810.1810.2513,813,60710.15
4/24/202610.4810.4910.1810.2513,750,86510.15
4/23/202610.5210.6310.3810.5012,363,35310.40
4/22/202610.9010.9410.4110.4710,718,40010.37
4/21/202610.7811.0410.7310.7914,824,02510.69
4/20/202610.4610.8710.4310.8411,702,26310.74
4/17/202610.5410.7810.4410.5919,513,41810.49
4/16/202610.6110.7410.3710.4119,988,26510.31
4/15/202611.4311.4610.5510.6421,545,57210.54
4/14/202611.5811.6211.4111.4918,689,68511.38
4/13/202611.5311.6011.3411.589,255,03611.47
4/10/202611.7011.7911.5011.579,416,34411.46
4/09/202611.3511.7611.3511.6316,333,37811.52
4/08/202611.1511.5511.1511.4319,352,26911.32
4/07/202610.6910.7610.5210.7012,375,10710.60
4/06/202610.5810.7410.4410.7311,459,87610.63
4/02/202610.6510.9610.4810.6515,304,97510.55
4/01/202611.0511.1610.9311.0217,740,79810.91
3/31/202610.6111.0410.5111.0025,998,83110.89
3/30/202610.8410.8610.3910.4019,174,12010.30
3/27/202610.8810.9910.6410.7226,129,44110.62
3/26/202611.0811.1510.8910.9622,899,22010.86
3/25/202610.8611.2210.7311.1631,162,79011.05
3/24/202610.1210.809.9310.7427,632,88110.64
3/23/202610.3010.4610.1010.4523,321,46310.35
3/20/202610.1010.199.869.9427,702,9609.84
3/19/202610.0010.179.8110.0814,166,8059.98
3/18/202610.5910.6810.1210.1210,942,77610.02
3/17/202610.6710.6910.3710.629,313,32710.52
3/16/202610.7010.7510.5110.5211,458,37810.42
3/13/202610.8010.8710.4510.6515,649,52910.55
3/12/202610.8510.9010.6210.7512,781,18510.65
3/11/202610.9611.0410.8410.9813,008,59910.88
3/10/202611.2011.3211.0311.0313,753,83410.92
3/09/202611.0111.2110.7011.1414,939,16711.03
3/06/202611.2311.2310.9411.1511,505,07011.04
3/05/202611.7211.7711.2111.4013,479,14311.29
3/04/202612.0212.1111.8411.907,961,69511.79