CNH Industrial N.V. (CNHI) Historical Stock Data
11.48 ↓0.20 (-1.71%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNHI is down -0.02% a day on average. There have been 15 days where CNH Industrial N.V. closed green and 15 days where CNHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 12.81 | 12.82 | ↑$0.01 (0.08%) | 12.64 | 12.86 | 6.03M |
| 2024-04-04 | 13.03 | 12.82 | ↓$0.21 (-1.61%) | 12.81 | 13.17 | 7.92M |
| 2024-04-03 | 12.85 | 12.99 | ↑$0.14 (1.09%) | 12.80 | 13.01 | 7.93M |
| 2024-04-02 | 12.70 | 12.84 | ↑$0.14 (1.10%) | 12.58 | 12.91 | 11.19M |
| 2024-04-01 | 13.08 | 12.72 | ↓$0.36 (-2.75%) | 12.69 | 13.08 | 9.24M |
| 2024-03-28 | 12.89 | 12.96 | ↑$0.07 (0.54%) | 12.81 | 13.03 | 8.30M |
| 2024-03-27 | 12.58 | 12.96 | ↑$0.38 (3.02%) | 12.57 | 12.96 | 7.93M |
| 2024-03-26 | 12.54 | 12.55 | ↑$0.01 (0.08%) | 12.45 | 12.61 | 6.32M |
| 2024-03-25 | 12.75 | 12.52 | ↓$0.23 (-1.80%) | 12.44 | 12.77 | 10.30M |
| 2024-03-22 | 12.82 | 12.73 | ↓$0.09 (-0.70%) | 12.70 | 12.88 | 6.87M |
Create an account or log in to view more rows.
$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.
$CNHI my put options are fine
$CNHI Like if the Hedgies are fucked
$CNHI looks like a loading
$CNHI come on I wana jump up and down