CNH Industrial N.V. (CNH) Historical Stock Data
11.21 ↓0.08 (-0.71%)
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 17 days where CNH Industrial N.V. closed green and 13 days where CNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 11.19 | 11.21 | ↑$0.02 (0.18%) | 11.08 | 11.28 | 3.62M |
| 2024-12-27 | 11.15 | 11.29 | ↑$0.14 (1.26%) | 11.13 | 11.38 | 4.43M |
| 2024-12-26 | 11.16 | 11.27 | ↑$0.11 (0.99%) | 11.12 | 11.35 | 5.21M |
| 2024-12-24 | 11.15 | 11.19 | ↑$0.04 (0.36%) | 11.07 | 11.22 | 1.95M |
| 2024-12-23 | 11.09 | 11.20 | ↑$0.11 (0.99%) | 11.02 | 11.30 | 6.26M |
| 2024-12-20 | 11.01 | 11.14 | ↑$0.13 (1.18%) | 10.97 | 11.30 | 14.81M |
| 2024-12-19 | 11.15 | 11.00 | ↓$0.15 (-1.35%) | 10.90 | 11.20 | 9.77M |
| 2024-12-18 | 11.60 | 11.04 | ↓$0.56 (-4.83%) | 11.03 | 11.65 | 6.45M |
| 2024-12-17 | 11.80 | 11.60 | ↓$0.20 (-1.69%) | 11.55 | 11.88 | 9.61M |
| 2024-12-16 | 11.73 | 11.59 | ↓$0.14 (-1.19%) | 11.58 | 11.84 | 6.44M |
| 2024-12-13 | 11.70 | 11.82 | ↑$0.12 (1.03%) | 11.69 | 11.88 | 5.66M |
| 2024-12-12 | 12.01 | 11.75 | ↓$0.26 (-2.16%) | 11.70 | 12.05 | 6.85M |
| 2024-12-11 | 12.10 | 12.02 | ↓$0.08 (-0.66%) | 11.91 | 12.15 | 8.70M |
| 2024-12-10 | 12.07 | 12.06 | ↓$0.01 (-0.08%) | 11.82 | 12.21 | 8.23M |
| 2024-12-09 | 12.09 | 12.06 | ↓$0.03 (-0.25%) | 12.06 | 12.53 | 8.86M |
| 2024-12-06 | 12.06 | 11.98 | ↓$0.08 (-0.66%) | 11.90 | 12.07 | 9.25M |
| 2024-12-05 | 12.28 | 11.94 | ↓$0.34 (-2.77%) | 11.94 | 12.46 | 10.01M |
| 2024-12-04 | 12.30 | 12.24 | ↓$0.06 (-0.49%) | 12.00 | 12.33 | 13.26M |
| 2024-12-03 | 12.45 | 12.37 | ↓$0.08 (-0.64%) | 12.33 | 12.49 | 12.64M |
| 2024-12-02 | 12.52 | 12.37 | ↓$0.15 (-1.20%) | 12.31 | 12.55 | 10.03M |
| 2024-11-29 | 12.47 | 12.56 | ↑$0.09 (0.72%) | 12.41 | 12.69 | 10.76M |
| 2024-11-27 | 12.34 | 12.54 | ↑$0.20 (1.62%) | 12.34 | 12.65 | 9.61M |
| 2024-11-26 | 12.36 | 12.38 | ↑$0.02 (0.16%) | 12.21 | 12.47 | 18.21M |
| 2024-11-25 | 12.30 | 12.65 | ↑$0.35 (2.85%) | 12.26 | 12.76 | 21.09M |
| 2024-11-22 | 11.90 | 12.15 | ↑$0.25 (2.10%) | 11.70 | 12.17 | 15.72M |
| 2024-11-21 | 11.41 | 11.92 | ↑$0.51 (4.47%) | 11.34 | 12.03 | 14.29M |
| 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 |
Create an account or log in to view more rows.
$CNH it begins tomorrow
$CNH swing puts