CNH Industrial N.V. (CNHI) Historical Stock Data
11.45 ↑0.00 (0.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNHI is up 0.04% a day on average. There have been 14 days where CNH Industrial N.V. closed green and 16 days where CNHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 11.61 | 11.45 | ↓$0.16 (-1.38%) | 11.41 | 11.68 | 6.64M |
| 2024-05-16 | 11.54 | 11.52 | ↓$0.02 (-0.17%) | 11.43 | 11.66 | 14.26M |
| 2024-05-15 | 11.79 | 11.84 | ↑$0.05 (0.42%) | 11.67 | 11.87 | 6.64M |
| 2024-05-14 | 11.63 | 11.77 | ↑$0.14 (1.20%) | 11.63 | 11.91 | 7.49M |
| 2024-05-13 | 11.60 | 11.46 | ↓$0.14 (-1.21%) | 11.39 | 11.70 | 7.66M |
| 2024-05-10 | 11.54 | 11.52 | ↓$0.02 (-0.17%) | 11.37 | 11.63 | 7.53M |
| 2024-05-09 | 11.67 | 11.81 | ↑$0.14 (1.20%) | 11.63 | 11.82 | 5.60M |
| 2024-05-08 | 11.88 | 11.65 | ↓$0.23 (-1.94%) | 11.62 | 11.94 | 9.30M |
| 2024-05-07 | 11.58 | 11.90 | ↑$0.32 (2.76%) | 11.58 | 11.91 | 7.28M |
| 2024-05-06 | 11.56 | 11.58 | ↑$0.02 (0.17%) | 11.51 | 11.72 | 7.40M |
| 2024-05-03 | 11.63 | 11.48 | ↓$0.15 (-1.29%) | 11.41 | 11.75 | 9.09M |
| 2024-05-02 | 11.66 | 11.68 | ↑$0.02 (0.17%) | 11.07 | 11.71 | 17.95M |
| 2024-05-01 | 11.38 | 11.33 | ↓$0.05 (-0.44%) | 11.22 | 11.48 | 10.98M |
| 2024-04-30 | 11.58 | 11.40 | ↓$0.18 (-1.55%) | 11.35 | 11.62 | 9.93M |
| 2024-04-29 | 11.38 | 11.73 | ↑$0.35 (3.08%) | 11.38 | 11.77 | 11.20M |
| 2024-04-26 | 11.32 | 11.41 | ↑$0.09 (0.80%) | 11.13 | 11.43 | 15.12M |
| 2024-04-25 | 11.24 | 11.38 | ↑$0.14 (1.25%) | 11.12 | 11.40 | 19.07M |
| 2024-04-24 | 11.49 | 11.40 | ↓$0.09 (-0.78%) | 11.27 | 11.51 | 15.24M |
| 2024-04-23 | 11.62 | 11.58 | ↓$0.04 (-0.34%) | 11.44 | 11.70 | 16.34M |
| 2024-04-22 | 11.30 | 11.50 | ↑$0.20 (1.77%) | 11.16 | 11.86 | 25.57M |
| 2024-04-19 | 12.39 | 12.31 | ↓$0.08 (-0.65%) | 12.16 | 12.49 | 6.89M |
| 2024-04-18 | 12.40 | 12.40 | ↑$0.00 (0.00%) | 12.31 | 12.56 | 6.15M |
| 2024-04-17 | 12.68 | 12.36 | ↓$0.32 (-2.52%) | 12.34 | 12.72 | 7.99M |
| 2024-04-16 | 12.46 | 12.55 | ↑$0.09 (0.72%) | 12.34 | 12.59 | 10.57M |
| 2024-04-15 | 12.76 | 12.70 | ↓$0.06 (-0.47%) | 12.59 | 12.94 | 7.52M |
| 2024-04-12 | 12.84 | 12.63 | ↓$0.21 (-1.64%) | 12.60 | 12.92 | 10.90M |
| 2024-04-11 | 13.11 | 12.96 | ↓$0.15 (-1.14%) | 12.85 | 13.16 | 9.12M |
| 2024-04-10 | 12.96 | 13.09 | ↑$0.13 (1.00%) | 12.87 | 13.30 | 10.62M |
| 2024-04-09 | 12.76 | 13.13 | ↑$0.37 (2.90%) | 12.74 | 13.14 | 8.12M |
| 2024-04-08 | 12.81 | 12.73 | ↓$0.08 (-0.62%) | 12.72 | 12.92 | 6.20M |
Create an account or log in to view more rows.
$CNHI BOUGHT TODAY!
$CNHI low volume today isn’t necessarily a bad thing
$CNHI already bouncing back.
$CNHI The best investment you can make is an investment in yourself or another person
$CNHI watch this fly!!!!
$CNHI Bull trap
$CNHI HODL!!!
$CNHI day trade is ok to buy here but sell later
$CNHI I need a smoke after this trade
$CNHI im in.