CNH Industrial N.V. (CNH) Historical Stock Data
10.35 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNH is up 0.05% a day on average. There have been 14 days where CNH Industrial N.V. closed green and 16 days where CNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 10.17 | 10.35 | ↑$0.18 (1.77%) | 10.14 | 10.36 | 10.18M |
| 2024-09-12 | 10.17 | 10.06 | ↓$0.11 (-1.08%) | 9.92 | 10.25 | 12.06M |
| 2024-09-11 | 10.21 | 10.17 | ↓$0.04 (-0.39%) | 9.99 | 10.30 | 10.89M |
| 2024-09-10 | 10.41 | 10.23 | ↓$0.18 (-1.73%) | 10.06 | 10.49 | 13.95M |
| 2024-09-09 | 10.45 | 10.52 | ↑$0.07 (0.67%) | 10.43 | 10.77 | 26.95M |
| 2024-09-06 | 10.13 | 10.07 | ↓$0.06 (-0.59%) | 10.04 | 10.31 | 8.90M |
| 2024-09-05 | 10.15 | 10.13 | ↓$0.02 (-0.20%) | 10.05 | 10.19 | 14.80M |
| 2024-09-04 | 10.06 | 10.11 | ↑$0.05 (0.50%) | 10.00 | 10.20 | 12.31M |
| 2024-09-03 | 10.21 | 10.09 | ↓$0.12 (-1.18%) | 10.01 | 10.24 | 10.67M |
| 2024-08-30 | 10.15 | 10.34 | ↑$0.19 (1.87%) | 10.12 | 10.39 | 10.14M |
| 2024-08-29 | 10.13 | 10.11 | ↓$0.02 (-0.20%) | 10.02 | 10.21 | 3.06M |
| 2024-08-28 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.00 | 10.17 | 3.52M |
| 2024-08-27 | 10.19 | 10.14 | ↓$0.05 (-0.49%) | 10.05 | 10.24 | 4.04M |
| 2024-08-26 | 10.22 | 10.24 | ↑$0.02 (0.20%) | 10.18 | 10.31 | 3.35M |
| 2024-08-23 | 10.11 | 10.20 | ↑$0.09 (0.89%) | 10.03 | 10.27 | 3.30M |
| 2024-08-21 | 9.90 | 10.13 | ↑$0.23 (2.32%) | 9.86 | 10.14 | 5.89M |
| 2024-08-20 | 9.90 | 9.79 | ↓$0.11 (-1.11%) | 9.77 | 9.95 | 5.66M |
| 2024-08-19 | 9.92 | 9.96 | ↑$0.04 (0.40%) | 9.89 | 10.02 | 7.97M |
| 2024-08-16 | 9.90 | 9.84 | ↓$0.06 (-0.61%) | 9.82 | 9.98 | 5.92M |
| 2024-08-15 | 9.69 | 10.02 | ↑$0.33 (3.41%) | 9.69 | 10.08 | 8.73M |
| 2024-08-14 | 9.64 | 9.67 | ↑$0.03 (0.31%) | 9.63 | 9.75 | 4.63M |
| 2024-08-13 | 9.50 | 9.62 | ↑$0.12 (1.26%) | 9.40 | 9.66 | 7.03M |
| 2024-08-12 | 9.69 | 9.45 | ↓$0.24 (-2.48%) | 9.45 | 9.74 | 5.62M |
| 2024-08-09 | 9.83 | 9.68 | ↓$0.15 (-1.53%) | 9.58 | 9.84 | 5.31M |
| 2024-08-08 | 9.67 | 9.85 | ↑$0.18 (1.86%) | 9.66 | 9.91 | 10.99M |
| 2024-08-07 | 9.78 | 9.57 | ↓$0.21 (-2.15%) | 9.56 | 9.85 | 5.61M |
| 2024-08-06 | 9.66 | 9.60 | ↓$0.06 (-0.62%) | 9.58 | 9.85 | 9.07M |
| 2024-08-05 | 9.47 | 9.75 | ↑$0.28 (2.96%) | 9.28 | 9.89 | 13.10M |
| 2024-08-02 | 9.95 | 9.90 | ↓$0.05 (-0.50%) | 9.72 | 10.01 | 8.86M |
| 2024-08-01 | 10.29 | 10.08 | ↓$0.21 (-2.04%) | 10.05 | 10.44 | 13.39M |
Create an account or log in to view more rows.
$CNH swing puts