CNH Industrial N.V. Common Sharesのデータ

CNH Industrial N.V. Common Sharesの基本情報

名前 CNH Industrial N.V. Common Shares
ティッカー CNHI
nan
上場年 2013.0
セクター Capital Goods

CNH Industrial N.V. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.98 14.63 14.78 14.64 2918100.0 14.64
2021-02-12 14.82 14.51 14.53 14.79 1565600.0 14.79
2021-02-11 14.66 14.42 14.58 14.62 1681900.0 14.62
2021-02-10 14.56 14.3 14.47 14.45 2999100.0 14.45
2021-02-09 14.51 14.24 14.25 14.38 4026200.0 14.38
2021-02-08 14.45 14.3 14.36 14.39 2475700.0 14.39
2021-02-05 14.43 14.11 14.38 14.17 3843800.0 14.17
2021-02-04 14.33 14.13 14.25 14.17 2953500.0 14.17
2021-02-03 14.15 13.79 14.03 13.88 3584300.0 13.88
2021-02-02 13.79 13.48 13.54 13.76 2774100.0 13.76
2021-02-01 13.14 12.84 12.91 13.12 1496600.0 13.12
2021-01-29 12.98 12.67 12.94 12.75 1258900.0 12.75
2021-01-28 13.11 12.86 12.9 13.02 2041500.0 13.02
2021-01-27 12.79 12.5 12.71 12.55 3311400.0 12.55
2021-01-26 13.17 12.95 13.14 12.98 2342400.0 12.98
2021-01-25 13.23 12.83 13.21 13.0 3135500.0 13.0
2021-01-22 13.73 13.57 13.66 13.66 1202600.0 13.66
2021-01-21 13.9 13.62 13.78 13.82 1690300.0 13.82
2021-01-20 13.81 13.61 13.75 13.78 1216900.0 13.78
2021-01-19 13.77 13.55 13.6 13.65 1106200.0 13.65
2021-01-15 13.54 13.2 13.52 13.32 1639300.0 13.32
2021-01-14 13.85 13.64 13.69 13.74 1204800.0 13.74
2021-01-13 13.69 13.48 13.54 13.55 1339700.0 13.55
2021-01-12 13.69 13.42 13.48 13.67 1635300.0 13.67
2021-01-11 13.46 13.22 13.25 13.44 1170600.0 13.44
2021-01-08 13.66 13.36 13.59 13.54 1514700.0 13.54
2021-01-07 13.67 13.52 13.64 13.6 2013500.0 13.6
2021-01-06 13.61 13.16 13.17 13.47 4767800.0 13.47
2021-01-05 12.79 12.54 12.54 12.73 1868500.0 12.73
2021-01-04 12.88 12.46 12.81 12.49 2658900.0 12.49
2020-12-31 12.88 12.74 12.81 12.84 1507500.0 12.84
2020-12-30 12.97 12.68 12.83 12.78 4128100.0 12.78
2020-12-29 12.96 12.68 12.74 12.95 3511500.0 12.95
2020-12-28 12.95 12.67 12.67 12.86 3579500.0 12.86
2020-12-24 12.79 12.67 12.79 12.75 577800.0 12.75
2020-12-23 12.82 12.55 12.55 12.81 2998200.0 12.81
2020-12-22 12.3 12.12 12.12 12.3 3969000.0 12.3
2020-12-21 12.21 11.76 11.76 12.16 4073300.0 12.16
2020-12-18 12.07 11.81 11.85 12.06 2977400.0 12.06
2020-12-17 11.7 11.5 11.5 11.69 2137300.0 11.69
2020-12-16 11.43 11.31 11.43 11.31 1720600.0 11.31
2020-12-15 11.55 11.3 11.34 11.54 1733700.0 11.54
2020-12-14 11.12 10.96 11.12 10.96 1855900.0 10.96
2020-12-11 10.99 10.83 10.91 10.93 1298600.0 10.93
2020-12-10 10.97 10.79 10.81 10.92 2539800.0 10.92
2020-12-09 11.1 10.94 11.02 11.1 1707300.0 11.1
2020-12-08 11.11 10.9 10.92 11.05 2020000.0 11.05
2020-12-07 11.23 11.02 11.23 11.04 1114100.0 11.04
2020-12-04 11.43 11.26 11.27 11.43 1477900.0 11.43
2020-12-03 11.21 11.06 11.2 11.07 1486800.0 11.07
2020-12-02 11.12 10.91 10.92 11.08 1860900.0 11.08
2020-12-01 11.2 11.09 11.11 11.18 1750000.0 11.18
2020-11-30 11.18 10.87 11.17 10.88 1990100.0 10.88
2020-11-27 11.12 10.98 11.03 11.02 1046600.0 11.02
2020-11-25 11.29 11.16 11.28 11.23 2161400.0 11.23
2020-11-24 11.28 11.03 11.07 11.26 2545600.0 11.26
2020-11-23 10.85 10.67 10.71 10.8 1740000.0 10.8
2020-11-20 10.61 10.49 10.56 10.53 1839500.0 10.53
2020-11-19 10.65 10.5 10.58 10.55 2304800.0 10.55
2020-11-18 10.8 10.65 10.71 10.65 4097900.0 10.65
2020-11-17 10.44 10.34 10.42 10.38 1301800.0 10.38
2020-11-16 10.49 10.33 10.45 10.46 2132600.0 10.46
2020-11-13 10.22 9.96 9.99 10.09 3633800.0 10.09
2020-11-12 9.71 9.56 9.64 9.6 2005600.0 9.6
2020-11-11 9.84 9.72 9.76 9.81 3275500.0 9.81
2020-11-10 9.63 9.41 9.58 9.51 3407300.0 9.51
2020-11-09 9.88 9.6 9.83 9.73 3676300.0 9.73
2020-11-06 9.46 9.29 9.45 9.31 2621400.0 9.31
2020-11-05 9.23 9.04 9.07 9.12 3178900.0 9.12
2020-11-04 8.68 8.47 8.64 8.58 2308700.0 8.58
2020-11-03 8.63 8.34 8.34 8.55 2139200.0 8.55
2020-11-02 8.09 7.96 7.97 8.09 1571400.0 8.09
2020-10-30 7.83 7.67 7.78 7.77 1873000.0 7.77
2020-10-29 7.81 7.62 7.66 7.78 1818100.0 7.78
2020-10-28 7.89 7.74 7.79 7.75 2633600.0 7.75
2020-10-27 8.21 8.05 8.15 8.06 1626500.0 8.06
2020-10-26 8.47 8.29 8.46 8.37 1366100.0 8.37
2020-10-23 8.62 8.52 8.58 8.6 1386500.0 8.6
2020-10-22 8.57 8.4 8.52 8.5 2174500.0 8.5
2020-10-21 8.61 8.49 8.52 8.52 2665800.0 8.52
2020-10-20 8.68 8.54 8.63 8.59 954700.0 8.59
2020-10-19 8.63 8.44 8.49 8.46 819400.0 8.46
2020-10-16 8.65 8.5 8.51 8.53 1210300.0 8.53
2020-10-15 8.35 8.1 8.12 8.33 1061600.0 8.33
2020-10-14 8.53 8.42 8.48 8.42 1091700.0 8.42
2020-10-13 8.44 8.35 8.37 8.4 1051100.0 8.4
2020-10-12 8.44 8.35 8.39 8.41 894100.0 8.41
2020-10-09 8.49 8.38 8.45 8.41 1362500.0 8.41
2020-10-08 8.25 8.15 8.21 8.25 984800.0 8.25
2020-10-07 8.21 8.09 8.13 8.16 1767100.0 8.16
2020-10-06 8.19 7.97 8.07 7.99 1567400.0 7.99
2020-10-05 8.1 7.99 8.02 8.07 1639300.0 8.07
2020-10-02 7.86 7.49 7.5 7.8 2247400.0 7.8
2020-10-01 7.85 7.75 7.83 7.8 1651800.0 7.8
2020-09-30 7.91 7.75 7.75 7.82 1832300.0 7.82
2020-09-29 7.89 7.79 7.8 7.85 1017500.0 7.85
2020-09-28 7.82 7.71 7.77 7.77 1398700.0 7.77
2020-09-25 7.61 7.38 7.41 7.56 1598400.0 7.56
2020-09-24 7.7 7.44 7.53 7.61 1675900.0 7.61
2020-09-23 7.75 7.5 7.68 7.5 1879900.0 7.5
2020-09-22 7.57 7.43 7.47 7.55 1919000.0 7.55
2020-09-21 7.55 7.34 7.51 7.49 2124300.0 7.49
2020-09-18 8.15 8.0 8.06 8.06 1922300.0 8.06
2020-09-17 8.33 8.15 8.15 8.28 1592300.0 8.28
2020-09-16 8.27 7.93 7.96 8.18 1844100.0 8.18
2020-09-15 8.14 7.97 8.13 7.97 1631900.0 7.97
2020-09-14 8.14 8.0 8.06 8.09 2444600.0 8.09
2020-09-11 8.37 8.23 8.34 8.32 3702300.0 8.32
2020-09-10 8.46 8.31 8.36 8.34 4404500.0 8.34
2020-09-09 8.49 8.3 8.32 8.48 3161800.0 8.48
2020-09-08 8.46 8.18 8.21 8.34 3833900.0 8.34
2020-09-04 8.29 8.03 8.16 8.26 2825100.0 8.26
2020-09-03 8.2 7.88 8.16 8.0 2273200.0 8.0
2020-09-02 8.26 8.04 8.09 8.25 2523300.0 8.25
2020-09-01 8.0 7.67 7.72 7.99 1671300.0 7.99
2020-08-31 8.03 7.89 8.02 7.9 914900.0 7.9
2020-08-28 7.99 7.91 7.95 7.97 680500.0 7.97
2020-08-27 7.93 7.8 7.93 7.84 704500.0 7.84
2020-08-26 7.92 7.77 7.79 7.91 891100.0 7.91
2020-08-25 7.94 7.7 7.93 7.73 1172000.0 7.73
2020-08-24 7.93 7.75 7.78 7.83 1172100.0 7.83
2020-08-21 7.69 7.57 7.6 7.65 1310200.0 7.65
2020-08-20 7.64 7.53 7.55 7.61 964300.0 7.61
2020-08-19 7.85 7.7 7.77 7.71 1255100.0 7.71
2020-08-18 7.79 7.63 7.77 7.67 1051300.0 7.67
2020-08-17 7.79 7.67 7.78 7.68 994300.0 7.68
2020-08-14 7.77 7.66 7.7 7.71 1199700.0 7.71
2020-08-13 7.96 7.79 7.91 7.82 1741600.0 7.82
2020-08-12 7.95 7.78 7.95 7.84 869900.0 7.84
2020-08-11 8.05 7.87 7.95 7.89 2120700.0 7.89
2020-08-10 7.74 7.49 7.5 7.73 1753200.0 7.73
2020-08-07 7.43 7.32 7.35 7.43 1158100.0 7.43
2020-08-06 7.55 7.44 7.52 7.52 930500.0 7.52
2020-08-05 7.67 7.49 7.49 7.63 1445200.0 7.63
2020-08-04 7.39 7.29 7.29 7.32 1852900.0 7.32
2020-08-03 7.18 6.95 7.0 7.14 1335000.0 7.14
2020-07-31 7.15 6.75 7.15 6.79 2256100.0 6.79
2020-07-30 7.37 7.16 7.26 7.26 1800500.0 7.26
2020-07-29 7.54 7.33 7.38 7.52 1300100.0 7.52
2020-07-28 7.47 7.37 7.43 7.38 1192000.0 7.38
2020-07-27 7.61 7.44 7.49 7.57 1404100.0 7.57
2020-07-24 7.62 7.43 7.5 7.45 1078000.0 7.45
2020-07-23 7.56 7.43 7.51 7.45 1894300.0 7.45
2020-07-22 7.42 7.24 7.25 7.4 1111000.0 7.4
2020-07-21 7.44 7.32 7.36 7.34 1245800.0 7.34
2020-07-20 7.4 7.29 7.37 7.36 960100.0 7.36
2020-07-17 7.37 7.29 7.33 7.33 1167100.0 7.33
2020-07-16 7.5 7.33 7.4 7.4 1286300.0 7.4
2020-07-15 7.52 7.36 7.43 7.48 1669800.0 7.48
2020-07-14 7.31 7.06 7.08 7.29 1876600.0 7.29
2020-07-13 7.21 7.02 7.1 7.05 1996500.0 7.05
2020-07-10 6.89 6.73 6.77 6.87 2006300.0 6.87
2020-07-09 6.94 6.64 6.89 6.7 1038500.0 6.7
2020-07-08 6.95 6.84 6.87 6.92 1203300.0 6.92
2020-07-07 7.02 6.86 7.0 6.86 1358700.0 6.86
2020-07-06 7.14 6.97 7.07 7.09 1412300.0 7.09
2020-07-02 7.11 6.89 6.96 6.9 1954600.0 6.9
2020-07-01 6.98 6.79 6.85 6.81 1643500.0 6.81
2020-06-30 7.08 6.85 6.94 7.03 1234300.0 7.03
2020-06-29 7.07 6.93 6.98 7.04 1330600.0 7.04
2020-06-26 6.85 6.69 6.81 6.78 1913500.0 6.78
2020-06-25 6.8 6.61 6.67 6.78 1566600.0 6.78
2020-06-24 6.98 6.68 6.97 6.74 2119500.0 6.74
2020-06-23 7.27 7.11 7.25 7.12 1382300.0 7.12
2020-06-22 7.15 7.0 7.1 7.11 1867700.0 7.11
2020-06-19 7.03 6.77 7.03 6.77 2786600.0 6.77
2020-06-18 7.05 6.88 6.92 7.0 978100.0 7.0
2020-06-17 7.1 6.91 7.1 6.92 1125700.0 6.92
2020-06-16 7.29 6.94 7.27 7.04 2479900.0 7.04
2020-06-15 7.03 6.59 6.64 6.95 1888900.0 6.95
2020-06-12 7.03 6.7 6.94 6.91 1772300.0 6.91
2020-06-11 6.97 6.5 6.89 6.54 3829900.0 6.54
2020-06-10 7.88 7.44 7.86 7.46 3502000.0 7.46
2020-06-09 8.25 7.86 8.23 8.01 6962700.0 8.01
2020-06-08 8.14 7.7 7.8 8.13 6218900.0 8.13
2020-06-05 7.79 7.58 7.66 7.6 2938100.0 7.6
2020-06-04 7.19 6.99 7.02 7.13 2425600.0 7.13
2020-06-03 7.21 6.94 6.96 7.15 2784100.0 7.15
2020-06-02 6.79 6.66 6.7 6.74 2289500.0 6.74
2020-06-01 6.53 6.31 6.34 6.47 1480100.0 6.47
2020-05-29 6.27 6.02 6.23 6.15 2159200.0 6.15
2020-05-28 6.48 6.28 6.42 6.37 1695200.0 6.37
2020-05-27 6.32 6.1 6.28 6.29 1762400.0 6.29
2020-05-26 6.11 5.99 6.01 6.05 1789100.0 6.05
2020-05-22 5.54 5.42 5.54 5.5 1249300.0 5.5
2020-05-21 5.7 5.51 5.63 5.52 1059100.0 5.52
2020-05-20 5.7 5.6 5.62 5.68 1622700.0 5.68
2020-05-19 5.67 5.51 5.64 5.55 1713300.0 5.55
2020-05-18 5.96 5.71 5.74 5.95 862500.0 5.95
2020-05-15 5.59 5.47 5.52 5.5 448300.0 5.5
2020-05-14 5.63 5.3 5.4 5.5 823200.0 5.5
2020-05-13 5.97 5.72 5.95 5.73 1154500.0 5.73
2020-05-12 5.94 5.71 5.88 5.72 968000.0 5.72
2020-05-11 5.65 5.52 5.57 5.62 817800.0 5.62
2020-05-08 5.68 5.56 5.56 5.65 1039600.0 5.65
2020-05-07 5.44 5.26 5.26 5.41 1534300.0 5.41
2020-05-06 5.89 5.54 5.86 5.56 1234300.0 5.56
2020-05-05 6.08 5.81 5.99 5.81 672600.0 5.81
2020-05-04 5.88 5.76 5.87 5.86 502100.0 5.86
2020-05-01 6.13 5.9 6.13 6.01 487300.0 6.01
2020-04-30 6.41 6.18 6.41 6.24 965700.0 6.24
2020-04-29 6.61 6.45 6.45 6.57 826400.0 6.57
2020-04-28 6.5 6.24 6.49 6.25 746600.0 6.25
2020-04-27 6.38 6.26 6.28 6.37 491100.0 6.37
2020-04-24 6.36 6.22 6.35 6.27 590300.0 6.27
2020-04-23 6.42 6.17 6.19 6.34 935500.0 6.34
2020-04-22 6.11 5.94 6.11 6.06 609100.0 6.06
2020-04-21 6.22 6.07 6.14 6.1 661800.0 6.1
2020-04-20 6.3 6.14 6.2 6.18 784600.0 6.18
2020-04-17 6.14 6.01 6.08 6.14 960400.0 5.96
2020-04-16 5.95 5.73 5.95 5.82 1052400.0 5.65
2020-04-15 6.21 5.89 6.21 6.02 1467700.0 5.84
2020-04-14 6.71 6.39 6.67 6.46 1869000.0 6.27
2020-04-13 6.42 6.01 6.42 6.32 1148300.0 6.13
2020-04-09 6.84 6.49 6.77 6.54 1069500.0 6.35
2020-04-08 6.72 6.47 6.49 6.69 1029200.0 6.49
2020-04-07 6.62 6.26 6.45 6.29 1361400.0 6.11
2020-04-06 6.1 5.73 5.73 6.07 1542200.0 5.89
2020-04-03 5.75 5.42 5.69 5.52 2060800.0 5.36
2020-04-02 5.88 5.64 5.64 5.77 1136400.0 5.6
2020-04-01 5.86 5.52 5.6 5.69 1289700.0 5.52
2020-03-31 5.74 5.52 5.58 5.61 1538400.0 5.45
2020-03-30 5.85 5.62 5.83 5.84 1499900.0 5.67
2020-03-27 6.1 5.8 5.97 5.91 4023600.0 5.74
2020-03-26 5.99 5.54 5.54 5.96 2395500.0 5.79
2020-03-25 5.72 5.37 5.45 5.6 3812100.0 5.44
2020-03-24 5.48 5.19 5.4 5.26 2521300.0 5.11
2020-03-23 5.42 5.06 5.23 5.13 1665100.0 4.98
2020-03-20 6.1 5.67 5.72 5.71 2560800.0 5.54
2020-03-19 5.89 5.4 5.55 5.76 1486800.0 5.59
2020-03-18 6.07 5.32 5.83 5.61 1718600.0 5.45
2020-03-17 6.68 6.16 6.59 6.5 2830500.0 6.31
2020-03-16 6.88 6.28 6.3 6.47 2321300.0 6.28
2020-03-13 7.47 6.9 7.17 7.47 2853200.0 7.25
2020-03-12 7.01 6.3 6.99 6.37 3363400.0 6.18
2020-03-11 7.78 7.39 7.7 7.49 3791800.0 7.27
2020-03-10 8.22 7.77 8.21 8.12 4693600.0 7.88
2020-03-09 8.5 7.92 8.14 7.94 4104500.0 7.71
2020-03-06 9.09 8.81 8.96 8.92 5680900.0 8.66
2020-03-05 9.1 8.93 9.01 9.01 6084300.0 8.75
2020-03-04 9.34 9.06 9.27 9.34 2569000.0 9.07
2020-03-03 9.48 9.14 9.29 9.17 5301400.0 8.9
2020-03-02 9.49 8.91 9.08 9.48 5882000.0 9.2
2020-02-28 9.37 8.92 8.93 9.3 6571900.0 9.03
2020-02-27 9.41 8.99 9.04 9.15 7227500.0 8.88
2020-02-26 9.14 8.83 9.1 8.95 6341000.0 8.69
2020-02-25 9.08 8.77 8.98 8.81 5526800.0 8.55
2020-02-24 8.83 8.7 8.71 8.76 3261800.0 8.5
2020-02-21 9.57 9.46 9.52 9.5 2285800.0 9.22
2020-02-20 9.58 9.47 9.49 9.58 1983200.0 9.3
2020-02-19 9.57 9.48 9.52 9.52 1911600.0 9.24
2020-02-18 9.51 9.42 9.42 9.48 1211300.0 9.2