CNH Industrial N.V. (CNH) Historical Stock Data
11.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNH is up 0.26% a day on average. There have been 21 days where CNH Industrial N.V. closed green and 9 days where CNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.11 | 11.40 | ↑$0.29 (2.61%) | 11.10 | 11.42 | 18.08M |
| 2024-11-19 | 10.88 | 11.07 | ↑$0.19 (1.75%) | 10.83 | 11.10 | 34.60M |
| 2024-11-18 | 10.89 | 10.99 | ↑$0.10 (0.92%) | 10.77 | 11.00 | 12.86M |
| 2024-11-15 | 10.62 | 10.90 | ↑$0.28 (2.64%) | 10.62 | 10.95 | 20.66M |
| 2024-11-14 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.54 | 10.75 | 18.08M |
| 2024-11-13 | 10.29 | 10.05 | ↓$0.24 (-2.33%) | 10.01 | 10.31 | 7.34M |
| 2024-11-12 | 10.68 | 10.26 | ↓$0.42 (-3.93%) | 10.25 | 10.70 | 9.08M |
| 2024-11-11 | 10.58 | 10.72 | ↑$0.14 (1.32%) | 10.58 | 10.84 | 7.55M |
| 2024-11-08 | 10.60 | 10.66 | ↑$0.06 (0.57%) | 10.31 | 10.66 | 21.07M |
| 2024-11-07 | 11.56 | 11.63 | ↑$0.07 (0.61%) | 11.49 | 11.72 | 14.23M |
| 2024-11-06 | 11.57 | 11.58 | ↑$0.01 (0.09%) | 11.45 | 11.72 | 12.68M |
| 2024-11-05 | 11.08 | 11.25 | ↑$0.17 (1.53%) | 11.04 | 11.33 | 15.83M |
| 2024-11-04 | 11.27 | 11.18 | ↓$0.09 (-0.80%) | 11.09 | 11.47 | 12.41M |
| 2024-11-01 | 11.23 | 11.26 | ↑$0.03 (0.27%) | 11.18 | 11.41 | 9.88M |
| 2024-10-31 | 11.24 | 11.23 | ↓$0.01 (-0.09%) | 11.15 | 11.34 | 10.12M |
| 2024-10-30 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.24 | 11.50 | 6.96M |
| 2024-10-29 | 11.36 | 11.30 | ↓$0.06 (-0.53%) | 11.28 | 11.41 | 8.80M |
| 2024-10-28 | 11.29 | 11.41 | ↑$0.12 (1.06%) | 11.25 | 11.47 | 5.98M |
| 2024-10-25 | 11.18 | 11.20 | ↑$0.02 (0.18%) | 11.15 | 11.39 | 8.21M |
| 2024-10-24 | 11.11 | 11.18 | ↑$0.07 (0.63%) | 11.02 | 11.20 | 6.76M |
| 2024-10-23 | 10.89 | 11.05 | ↑$0.16 (1.47%) | 10.89 | 11.13 | 9.54M |
| 2024-10-22 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.86 | 11.09 | 5.06M |
| 2024-10-21 | 11.11 | 10.97 | ↓$0.14 (-1.26%) | 10.94 | 11.19 | 4.12M |
| 2024-10-18 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 11.06 | 11.21 | 5.15M |
| 2024-10-17 | 11.11 | 11.10 | ↓$0.01 (-0.09%) | 10.95 | 11.14 | 7.29M |
| 2024-10-16 | 11.03 | 11.15 | ↑$0.12 (1.09%) | 11.03 | 11.30 | 9.87M |
| 2024-10-15 | 11.10 | 10.96 | ↓$0.14 (-1.26%) | 10.95 | 11.21 | 8.21M |
| 2024-10-14 | 11.16 | 11.14 | ↓$0.02 (-0.18%) | 11.02 | 11.22 | 6.59M |
| 2024-10-11 | 11.10 | 11.25 | ↑$0.15 (1.35%) | 11.10 | 11.28 | 5.16M |
| 2024-10-10 | 11.11 | 11.12 | ↑$0.01 (0.09%) | 11.03 | 11.16 | 5.24M |
Create an account or log in to view more rows.
$CNH it begins tomorrow
$CNH swing puts