NYSE - Delayed Quote • USD
CNH Industrial N.V. (CNHI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.32 | 11.43 | 11.13 | 11.41 | 11.41 | 14,925,100 |
Apr 25, 2024 | 11.24 | 11.40 | 11.12 | 11.38 | 11.38 | 19,067,200 |
Apr 24, 2024 | 11.49 | 11.51 | 11.27 | 11.40 | 11.40 | 15,238,600 |
Apr 23, 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 11.58 | 16,340,900 |
Apr 22, 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 11.50 | 25,567,600 |
Apr 19, 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 12.31 | 6,883,400 |
Apr 18, 2024 | 12.40 | 12.56 | 12.31 | 12.40 | 12.40 | 6,148,100 |
Apr 17, 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 12.36 | 7,993,200 |
Apr 16, 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 12.55 | 10,574,000 |
Apr 15, 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 12.70 | 7,518,900 |
Apr 12, 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 12.63 | 10,899,900 |
Apr 11, 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 12.96 | 9,124,400 |
Apr 10, 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 13.09 | 10,622,600 |
Apr 9, 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 13.13 | 8,115,600 |
Apr 8, 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 12.73 | 6,200,200 |
Apr 5, 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 12.82 | 6,028,300 |
Apr 4, 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 12.82 | 7,919,600 |
Apr 3, 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 12.99 | 7,927,700 |
Apr 2, 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 12.84 | 11,191,100 |
Apr 1, 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 12.72 | 9,242,300 |
Mar 28, 2024 | 12.89 | 13.03 | 12.81 | 12.96 | 12.96 | 8,301,200 |
Mar 27, 2024 | 12.58 | 12.96 | 12.57 | 12.96 | 12.96 | 7,927,700 |
Mar 26, 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 12.55 | 6,321,300 |
Mar 25, 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 12.52 | 10,298,900 |
Mar 22, 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 12.73 | 6,866,400 |
Mar 21, 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12.85 | 12,899,300 |
Mar 20, 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 12.67 | 11,720,700 |
Mar 19, 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 12.45 | 6,499,500 |
Mar 18, 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 12.36 | 6,227,100 |
Mar 15, 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 12.34 | 15,954,800 |
Mar 14, 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 12.44 | 11,313,500 |
Mar 13, 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 12.28 | 8,414,400 |
Mar 12, 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 11.99 | 6,890,900 |
Mar 11, 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 12.10 | 6,080,100 |
Mar 8, 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 11.85 | 10,660,000 |
Mar 7, 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 11.81 | 12,920,000 |
Mar 6, 2024 | 11.79 | 11.81 | 11.62 | 11.70 | 11.70 | 10,871,800 |
Mar 5, 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 11.78 | 12,737,800 |
Mar 4, 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 11.69 | 20,910,900 |
Mar 1, 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 12.06 | 13,451,300 |
Feb 29, 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 11.95 | 21,260,600 |
Feb 28, 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 11.91 | 8,021,100 |
Feb 27, 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 11.96 | 6,533,300 |
Feb 26, 2024 | 12.17 | 12.24 | 11.92 | 12.01 | 12.01 | 8,269,800 |
Feb 23, 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 12.22 | 8,523,100 |
Feb 22, 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 11.93 | 6,446,800 |
Feb 21, 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 11.95 | 8,035,300 |
Feb 20, 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 11.94 | 13,649,600 |
Feb 16, 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 12.15 | 9,857,000 |
Feb 15, 2024 | 12.42 | 12.62 | 12.31 | 12.35 | 12.35 | 16,321,700 |
Feb 14, 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 12.55 | 20,310,000 |
Feb 13, 2024 | 12.13 | 12.13 | 11.75 | 11.82 | 11.82 | 18,679,300 |
Feb 12, 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 12.42 | 12,580,600 |
Feb 9, 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 12.09 | 15,226,300 |
Feb 8, 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 12.18 | 17,373,700 |
Feb 7, 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 12.37 | 16,398,300 |
Feb 6, 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 12.42 | 19,536,200 |
Feb 5, 2024 | 12.27 | 12.30 | 11.92 | 12.15 | 12.15 | 17,522,500 |
Feb 2, 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 12.28 | 19,884,200 |
Feb 1, 2024 | 12.12 | 12.30 | 12.07 | 12.30 | 12.30 | 12,987,800 |
Jan 31, 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 12.00 | 15,339,100 |
Jan 30, 2024 | 12.01 | 12.20 | 12.01 | 12.07 | 12.07 | 10,361,500 |
Jan 29, 2024 | 11.83 | 12.16 | 11.77 | 12.09 | 12.09 | 9,828,800 |
Jan 26, 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 11.93 | 10,901,800 |
Jan 25, 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 11.94 | 13,380,200 |
Jan 24, 2024 | 12.02 | 12.05 | 11.82 | 11.83 | 11.83 | 8,750,200 |
Jan 23, 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 11.86 | 9,462,400 |
Jan 22, 2024 | 11.70 | 11.90 | 11.66 | 11.73 | 11.73 | 9,100,900 |
Jan 19, 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 11.65 | 9,350,200 |
Jan 18, 2024 | 11.48 | 11.62 | 11.43 | 11.57 | 11.57 | 10,148,700 |
Jan 17, 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 11.42 | 13,816,200 |
Jan 16, 2024 | 11.29 | 11.58 | 11.28 | 11.46 | 11.46 | 11,487,800 |
Jan 12, 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 11.49 | 12,102,700 |
Jan 11, 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 11.62 | 16,034,200 |
Jan 10, 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 11.82 | 12,698,300 |
Jan 9, 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 11.95 | 16,408,000 |
Jan 8, 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 12.29 | 15,543,200 |
Jan 5, 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 12.06 | 19,512,200 |
Jan 4, 2024 | 11.94 | 12.04 | 11.89 | 11.90 | 11.90 | 15,291,800 |
Jan 3, 2024 | 11.97 | 12.17 | 11.82 | 11.95 | 11.95 | 18,987,300 |
Jan 2, 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 12.16 | 19,803,800 |
Dec 29, 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 12.18 | 11,220,000 |
Dec 28, 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 12.08 | 7,783,900 |
Dec 27, 2023 | 12.01 | 12.19 | 12.01 | 12.12 | 12.12 | 19,008,500 |
Dec 26, 2023 | 12.02 | 12.10 | 11.96 | 12.03 | 12.03 | 5,197,400 |
Dec 22, 2023 | 11.91 | 12.07 | 11.90 | 11.98 | 11.98 | 9,193,100 |
Dec 21, 2023 | 11.82 | 11.90 | 11.68 | 11.90 | 11.90 | 12,715,600 |
Dec 20, 2023 | 11.87 | 11.94 | 11.65 | 11.67 | 11.67 | 13,351,900 |
Dec 19, 2023 | 11.64 | 11.93 | 11.63 | 11.91 | 11.91 | 25,640,100 |
Dec 18, 2023 | 11.44 | 11.61 | 11.39 | 11.60 | 11.60 | 17,914,900 |
Dec 15, 2023 | 11.76 | 11.81 | 11.45 | 11.48 | 11.48 | 38,551,000 |
Dec 14, 2023 | 11.35 | 11.82 | 11.35 | 11.75 | 11.75 | 28,764,900 |
Dec 13, 2023 | 10.95 | 11.41 | 10.83 | 11.41 | 11.41 | 13,233,600 |
Dec 12, 2023 | 11.04 | 11.04 | 10.88 | 10.98 | 10.98 | 10,052,000 |
Dec 11, 2023 | 11.05 | 11.14 | 11.01 | 11.09 | 11.09 | 17,942,200 |
Dec 8, 2023 | 10.89 | 11.13 | 10.89 | 11.11 | 11.11 | 12,948,500 |
Dec 7, 2023 | 10.98 | 11.01 | 10.86 | 10.92 | 10.92 | 15,828,700 |
Dec 6, 2023 | 10.99 | 11.23 | 10.94 | 10.96 | 10.96 | 22,566,100 |
Dec 5, 2023 | 10.89 | 11.00 | 10.82 | 10.96 | 10.96 | 15,100,100 |
Dec 4, 2023 | 10.96 | 11.05 | 10.85 | 10.97 | 10.97 | 15,801,000 |
Dec 1, 2023 | 10.82 | 11.31 | 10.76 | 11.18 | 11.18 | 22,756,300 |
Nov 30, 2023 | 10.57 | 10.79 | 10.46 | 10.74 | 10.74 | 82,922,400 |
Nov 29, 2023 | 10.52 | 10.81 | 10.52 | 10.69 | 10.69 | 23,469,400 |
Nov 28, 2023 | 10.51 | 10.64 | 10.38 | 10.52 | 10.52 | 15,457,100 |
Nov 27, 2023 | 10.26 | 10.50 | 10.20 | 10.47 | 10.47 | 14,644,000 |
Nov 24, 2023 | 10.10 | 10.32 | 10.10 | 10.23 | 10.23 | 5,290,100 |
Nov 22, 2023 | 9.90 | 10.13 | 9.84 | 10.10 | 10.10 | 11,503,000 |
Nov 21, 2023 | 10.02 | 10.15 | 10.02 | 10.09 | 10.09 | 11,030,300 |
Nov 20, 2023 | 10.41 | 10.54 | 10.32 | 10.33 | 10.33 | 14,338,400 |
Nov 17, 2023 | 10.17 | 10.37 | 10.09 | 10.34 | 10.34 | 11,775,900 |
Nov 16, 2023 | 10.23 | 10.26 | 9.98 | 10.02 | 10.02 | 11,082,500 |
Nov 15, 2023 | 10.12 | 10.47 | 10.12 | 10.34 | 10.34 | 21,458,900 |
Nov 14, 2023 | 10.04 | 10.25 | 10.01 | 10.20 | 10.20 | 12,555,500 |
Nov 13, 2023 | 9.85 | 9.88 | 9.77 | 9.80 | 9.80 | 9,729,100 |
Nov 10, 2023 | 10.00 | 10.03 | 9.84 | 9.96 | 9.96 | 8,850,700 |
Nov 9, 2023 | 10.33 | 10.36 | 10.14 | 10.15 | 10.15 | 8,682,900 |
Nov 8, 2023 | 10.30 | 10.44 | 10.23 | 10.25 | 10.25 | 8,330,500 |
Nov 7, 2023 | 10.19 | 10.49 | 9.94 | 10.14 | 10.14 | 21,519,000 |
Nov 6, 2023 | 11.57 | 11.58 | 11.32 | 11.34 | 11.34 | 8,448,800 |
Nov 3, 2023 | 11.47 | 11.67 | 11.43 | 11.58 | 11.58 | 4,514,900 |
Nov 2, 2023 | 11.27 | 11.35 | 11.14 | 11.26 | 11.26 | 5,194,600 |
Nov 1, 2023 | 10.94 | 11.04 | 10.78 | 11.02 | 11.02 | 4,951,900 |
Oct 31, 2023 | 10.96 | 11.12 | 10.91 | 10.98 | 10.98 | 6,613,100 |
Oct 30, 2023 | 10.93 | 11.02 | 10.78 | 10.91 | 10.91 | 7,040,200 |
Oct 27, 2023 | 11.12 | 11.12 | 10.82 | 10.86 | 10.86 | 4,421,200 |
Oct 26, 2023 | 11.09 | 11.21 | 11.04 | 11.11 | 11.11 | 5,092,100 |
Oct 25, 2023 | 11.06 | 11.22 | 11.02 | 11.08 | 11.08 | 3,521,600 |
Oct 24, 2023 | 11.04 | 11.19 | 10.96 | 11.11 | 11.11 | 6,703,400 |
Oct 23, 2023 | 11.08 | 11.25 | 11.04 | 11.08 | 11.08 | 6,118,100 |
Oct 20, 2023 | 11.17 | 11.31 | 11.11 | 11.21 | 11.21 | 8,201,000 |
Oct 19, 2023 | 11.49 | 11.64 | 11.38 | 11.42 | 11.42 | 5,727,300 |
Oct 18, 2023 | 11.65 | 11.67 | 11.44 | 11.56 | 11.56 | 9,721,200 |
Oct 17, 2023 | 11.68 | 12.06 | 11.67 | 11.98 | 11.98 | 5,950,100 |
Oct 16, 2023 | 11.75 | 11.95 | 11.75 | 11.87 | 11.87 | 3,204,600 |
Oct 13, 2023 | 11.93 | 12.03 | 11.73 | 11.75 | 11.75 | 4,173,200 |
Oct 12, 2023 | 12.20 | 12.20 | 11.74 | 11.89 | 11.89 | 4,801,400 |
Oct 11, 2023 | 12.21 | 12.25 | 12.05 | 12.15 | 12.15 | 4,798,700 |
Oct 10, 2023 | 12.12 | 12.31 | 12.07 | 12.17 | 12.17 | 5,839,600 |
Oct 9, 2023 | 11.64 | 11.90 | 11.59 | 11.86 | 11.86 | 3,767,700 |
Oct 6, 2023 | 11.62 | 11.85 | 11.45 | 11.74 | 11.74 | 4,949,700 |
Oct 5, 2023 | 11.60 | 11.76 | 11.54 | 11.67 | 11.67 | 5,050,700 |
Oct 4, 2023 | 11.65 | 11.73 | 11.43 | 11.61 | 11.61 | 4,061,100 |
Oct 3, 2023 | 11.71 | 11.79 | 11.59 | 11.66 | 11.66 | 5,594,800 |
Oct 2, 2023 | 12.02 | 12.08 | 11.79 | 11.83 | 11.83 | 5,422,600 |
Sep 29, 2023 | 12.41 | 12.44 | 12.09 | 12.10 | 12.10 | 5,828,000 |
Sep 28, 2023 | 12.12 | 12.37 | 12.11 | 12.27 | 12.27 | 5,230,600 |
Sep 27, 2023 | 12.10 | 12.19 | 11.97 | 12.14 | 12.14 | 6,044,400 |
Sep 26, 2023 | 12.03 | 12.18 | 11.99 | 12.07 | 12.07 | 5,970,400 |
Sep 25, 2023 | 12.01 | 12.27 | 12.01 | 12.24 | 12.24 | 5,930,500 |
Sep 22, 2023 | 12.48 | 12.55 | 12.27 | 12.29 | 12.29 | 4,243,500 |
Sep 21, 2023 | 12.67 | 12.68 | 12.45 | 12.48 | 12.48 | 5,767,900 |
Sep 20, 2023 | 13.05 | 13.20 | 12.82 | 12.87 | 12.87 | 5,813,600 |
Sep 19, 2023 | 13.00 | 13.08 | 12.70 | 12.75 | 12.75 | 8,140,100 |
Sep 18, 2023 | 13.38 | 13.47 | 13.31 | 13.37 | 13.37 | 6,567,900 |
Sep 15, 2023 | 13.59 | 13.63 | 13.43 | 13.48 | 13.48 | 75,172,100 |
Sep 14, 2023 | 13.39 | 13.60 | 13.39 | 13.55 | 13.55 | 7,698,000 |
Sep 13, 2023 | 13.31 | 13.42 | 13.11 | 13.15 | 13.15 | 7,917,100 |
Sep 12, 2023 | 13.40 | 13.70 | 13.36 | 13.52 | 13.52 | 7,240,600 |
Sep 11, 2023 | 13.61 | 13.66 | 13.52 | 13.54 | 13.54 | 5,795,800 |
Sep 8, 2023 | 13.55 | 13.59 | 13.36 | 13.52 | 13.52 | 6,148,700 |
Sep 7, 2023 | 13.73 | 13.84 | 13.59 | 13.68 | 13.68 | 8,700,200 |
Sep 6, 2023 | 13.76 | 13.97 | 13.74 | 13.87 | 13.87 | 6,698,400 |
Sep 5, 2023 | 14.08 | 14.22 | 13.92 | 13.98 | 13.98 | 12,513,400 |
Sep 1, 2023 | 13.88 | 13.92 | 13.77 | 13.83 | 13.83 | 3,317,100 |
Aug 31, 2023 | 13.81 | 13.91 | 13.74 | 13.78 | 13.78 | 3,942,800 |
Aug 30, 2023 | 13.60 | 13.84 | 13.58 | 13.81 | 13.81 | 5,436,700 |
Aug 29, 2023 | 13.28 | 13.58 | 13.23 | 13.57 | 13.57 | 3,358,600 |
Aug 28, 2023 | 13.19 | 13.31 | 13.18 | 13.28 | 13.28 | 3,216,400 |
Aug 25, 2023 | 13.02 | 13.06 | 12.83 | 13.00 | 13.00 | 3,233,800 |
Aug 24, 2023 | 12.91 | 13.02 | 12.84 | 12.86 | 12.86 | 3,417,200 |
Aug 23, 2023 | 13.00 | 13.08 | 12.92 | 13.06 | 13.06 | 2,643,600 |
Aug 22, 2023 | 13.06 | 13.08 | 12.88 | 12.90 | 12.90 | 3,010,600 |
Aug 21, 2023 | 13.12 | 13.18 | 12.95 | 13.11 | 13.11 | 3,580,800 |
Aug 18, 2023 | 12.97 | 13.08 | 12.88 | 13.05 | 13.05 | 4,228,200 |
Aug 17, 2023 | 13.18 | 13.29 | 13.08 | 13.13 | 13.13 | 4,166,200 |
Aug 16, 2023 | 13.20 | 13.34 | 13.11 | 13.14 | 13.14 | 3,781,300 |
Aug 15, 2023 | 13.60 | 13.65 | 13.17 | 13.25 | 13.25 | 5,134,700 |
Aug 14, 2023 | 13.68 | 13.76 | 13.59 | 13.74 | 13.74 | 4,386,800 |
Aug 11, 2023 | 13.88 | 13.97 | 13.84 | 13.87 | 13.87 | 2,883,700 |
Aug 10, 2023 | 14.09 | 14.20 | 13.90 | 13.98 | 13.98 | 4,241,400 |
Aug 9, 2023 | 13.92 | 14.14 | 13.91 | 14.04 | 14.04 | 3,609,300 |
Aug 8, 2023 | 13.85 | 13.94 | 13.76 | 13.93 | 13.93 | 6,161,500 |
Aug 7, 2023 | 13.87 | 14.05 | 13.86 | 14.00 | 14.00 | 3,694,700 |
Aug 4, 2023 | 14.14 | 14.18 | 13.96 | 13.97 | 13.97 | 3,804,300 |
Aug 3, 2023 | 14.13 | 14.14 | 13.94 | 14.05 | 14.05 | 5,392,300 |
Aug 2, 2023 | 14.49 | 14.57 | 14.36 | 14.41 | 14.41 | 6,393,700 |
Aug 1, 2023 | 14.44 | 14.70 | 14.42 | 14.56 | 14.56 | 6,109,100 |
Jul 31, 2023 | 14.37 | 14.70 | 14.29 | 14.36 | 14.36 | 7,232,700 |
Jul 28, 2023 | 14.75 | 14.80 | 14.15 | 14.35 | 14.35 | 14,263,600 |
Jul 27, 2023 | 15.62 | 15.62 | 15.13 | 15.28 | 15.28 | 6,395,900 |
Jul 26, 2023 | 15.53 | 15.66 | 15.43 | 15.51 | 15.51 | 3,975,300 |
Jul 25, 2023 | 15.48 | 15.74 | 15.48 | 15.69 | 15.69 | 3,866,600 |
Jul 24, 2023 | 15.35 | 15.68 | 15.33 | 15.63 | 15.63 | 5,867,700 |
Jul 21, 2023 | 15.50 | 15.51 | 15.33 | 15.35 | 15.35 | 5,253,900 |
Jul 20, 2023 | 15.53 | 15.59 | 15.45 | 15.55 | 15.55 | 3,594,800 |
Jul 19, 2023 | 15.46 | 15.58 | 15.39 | 15.50 | 15.50 | 5,119,400 |
Jul 18, 2023 | 15.19 | 15.48 | 15.17 | 15.44 | 15.44 | 4,340,400 |
Jul 17, 2023 | 15.12 | 15.30 | 15.05 | 15.25 | 15.25 | 3,794,400 |
Jul 14, 2023 | 15.02 | 15.02 | 14.81 | 14.96 | 14.96 | 3,855,300 |
Jul 13, 2023 | 15.11 | 15.11 | 14.86 | 14.97 | 14.97 | 3,769,400 |
Jul 12, 2023 | 14.95 | 15.04 | 14.83 | 14.85 | 14.85 | 4,831,200 |
Jul 11, 2023 | 14.53 | 14.75 | 14.48 | 14.73 | 14.73 | 3,715,400 |
Jul 10, 2023 | 14.32 | 14.50 | 14.29 | 14.43 | 14.43 | 4,023,500 |
Jul 7, 2023 | 14.05 | 14.46 | 14.04 | 14.36 | 14.36 | 9,824,700 |
Jul 6, 2023 | 14.09 | 14.19 | 13.92 | 14.10 | 14.10 | 7,647,900 |
Jul 5, 2023 | 14.45 | 14.48 | 14.27 | 14.34 | 14.34 | 5,359,100 |
Jul 3, 2023 | 14.40 | 14.56 | 14.36 | 14.55 | 14.55 | 2,752,100 |
Jun 30, 2023 | 14.35 | 14.50 | 14.29 | 14.40 | 14.40 | 4,562,800 |
Jun 29, 2023 | 13.99 | 14.22 | 13.96 | 14.13 | 14.13 | 5,864,700 |
Jun 28, 2023 | 14.06 | 14.17 | 14.01 | 14.08 | 14.08 | 4,745,400 |
Jun 27, 2023 | 14.13 | 14.22 | 13.83 | 14.19 | 14.19 | 5,331,000 |
Jun 26, 2023 | 13.78 | 14.13 | 13.75 | 14.05 | 14.05 | 9,044,400 |
Jun 23, 2023 | 14.15 | 14.16 | 13.58 | 13.73 | 13.73 | 76,944,100 |
Jun 22, 2023 | 14.61 | 14.63 | 14.37 | 14.38 | 14.38 | 5,993,500 |
Jun 21, 2023 | 14.22 | 14.68 | 14.16 | 14.61 | 14.61 | 6,676,900 |
Jun 20, 2023 | 14.30 | 14.33 | 14.15 | 14.30 | 14.30 | 7,047,600 |
Jun 16, 2023 | 14.65 | 14.65 | 14.46 | 14.53 | 14.53 | 4,575,800 |
Jun 15, 2023 | 14.58 | 14.59 | 14.46 | 14.56 | 14.56 | 5,622,100 |
Jun 14, 2023 | 14.55 | 14.58 | 14.21 | 14.34 | 14.34 | 6,413,600 |
Jun 13, 2023 | 14.13 | 14.40 | 14.13 | 14.24 | 14.24 | 6,758,500 |
Jun 12, 2023 | 13.80 | 13.92 | 13.74 | 13.91 | 13.91 | 4,122,000 |
Jun 9, 2023 | 13.77 | 13.80 | 13.63 | 13.69 | 13.69 | 3,197,200 |
Jun 8, 2023 | 13.83 | 13.89 | 13.74 | 13.86 | 13.86 | 6,154,200 |
Jun 7, 2023 | 13.35 | 13.75 | 13.29 | 13.70 | 13.70 | 8,794,000 |
Jun 6, 2023 | 13.11 | 13.36 | 13.06 | 13.34 | 13.34 | 7,563,500 |
Jun 5, 2023 | 13.40 | 13.40 | 13.04 | 13.14 | 13.14 | 8,346,800 |
Jun 2, 2023 | 13.32 | 13.68 | 13.30 | 13.63 | 13.63 | 7,534,200 |
Jun 1, 2023 | 12.86 | 13.24 | 12.82 | 13.14 | 13.14 | 7,317,200 |
May 31, 2023 | 12.90 | 12.98 | 12.74 | 12.83 | 12.83 | 7,410,800 |
May 30, 2023 | 13.35 | 13.37 | 13.10 | 13.17 | 13.17 | 4,037,500 |
May 26, 2023 | 13.36 | 13.48 | 13.25 | 13.41 | 13.41 | 5,200,200 |
May 25, 2023 | 13.26 | 13.36 | 13.11 | 13.30 | 13.30 | 6,461,100 |
May 24, 2023 | 13.66 | 13.66 | 13.37 | 13.41 | 13.41 | 4,617,100 |
May 23, 2023 | 13.94 | 14.19 | 13.83 | 13.98 | 13.98 | 4,985,800 |
May 22, 2023 | 14.00 | 14.13 | 13.76 | 13.99 | 13.99 | 6,528,200 |
May 19, 2023 | 14.42 | 14.48 | 13.90 | 14.00 | 14.00 | 9,392,300 |
May 18, 2023 | 13.90 | 14.02 | 13.79 | 14.01 | 14.01 | 7,946,500 |
May 17, 2023 | 13.65 | 14.02 | 13.63 | 13.91 | 13.91 | 4,207,600 |
May 16, 2023 | 13.80 | 13.84 | 13.61 | 13.62 | 13.62 | 3,881,900 |
May 15, 2023 | 14.02 | 14.14 | 13.94 | 14.02 | 14.02 | 4,711,500 |
May 12, 2023 | 14.07 | 14.21 | 13.97 | 14.07 | 14.07 | 6,178,900 |
May 11, 2023 | 13.86 | 13.90 | 13.72 | 13.84 | 13.84 | 5,055,500 |
May 10, 2023 | 14.30 | 14.34 | 13.99 | 14.22 | 14.22 | 4,656,100 |
May 9, 2023 | 14.16 | 14.23 | 14.06 | 14.22 | 14.22 | 4,452,800 |
May 8, 2023 | 14.36 | 14.62 | 14.28 | 14.43 | 14.43 | 6,295,600 |
May 5, 2023 | 13.33 | 14.29 | 13.13 | 14.20 | 14.20 | 8,645,100 |
May 4, 2023 | 13.87 | 13.97 | 13.51 | 13.63 | 13.63 | 5,861,600 |
May 3, 2023 | 14.05 | 14.24 | 13.96 | 13.97 | 13.97 | 4,515,200 |
May 2, 2023 | 14.09 | 14.18 | 13.82 | 14.07 | 14.07 | 4,495,300 |
May 1, 2023 | 14.17 | 14.38 | 14.08 | 14.10 | 14.10 | 2,650,900 |
Apr 28, 2023 | 13.74 | 14.13 | 13.74 | 14.10 | 14.10 | 3,549,200 |
Apr 27, 2023 | 13.82 | 13.98 | 13.71 | 13.97 | 13.97 | 3,229,700 |
Related Tickers
AGCO AGCO Corporation
116.61
-0.90%
DE Deere & Company
393.33
-0.19%
IVG.MI Iveco Group N.V.
11.89
+2.72%
OSK Oshkosh Corporation
117.66
-0.87%
PCAR PACCAR Inc
111.96
-0.59%
CAT Caterpillar Inc.
343.38
+1.59%
TEX Terex Corporation
59.59
-0.52%
TWI Titan International, Inc.
11.55
+0.35%
MTW The Manitowoc Company, Inc.
12.64
-1.17%
WNC Wabash National Corporation
24.61
+2.54%