CNH Industrial NV

CNH
🏛️ usa →
10.91
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.77 10.78 10.76 10.78 111.2K
09:31 10.78 10.80 10.78 10.79 12.2K
09:32 10.79 10.80 10.79 10.79 6.1K
09:33 10.80 10.80 10.80 10.80 9.2K
09:34 10.81 10.81 10.81 10.81 3.5K
09:35 10.80 10.80 10.79 10.80 52.1K
09:36 10.80 10.82 10.79 10.82 34.1K
09:37 10.82 10.82 10.80 10.80 42.1K
09:38 10.81 10.81 10.79 10.79 20.5K
09:39 10.79 10.79 10.78 10.78 22.8K
09:40 10.78 10.78 10.75 10.75 18.2K
09:41 10.75 10.75 10.74 10.74 18.9K
09:42 10.74 10.74 10.73 10.73 13.7K
09:43 10.74 10.75 10.73 10.75 22.8K
09:44 10.74 10.76 10.74 10.76 9.9K
09:45 10.76 10.78 10.75 10.77 30.4K
09:46 10.77 10.77 10.76 10.77 13.7K
09:47 10.78 10.78 10.77 10.78 11.5K
09:48 10.78 10.79 10.78 10.79 7.6K
09:49 10.79 10.79 10.76 10.76 11.7K
09:50 10.76 10.79 10.76 10.79 10.4K
09:51 10.79 10.80 10.79 10.80 16.0K
09:52 10.81 10.81 10.81 10.81 0.7K
09:53 10.82 10.82 10.82 10.82 17.8K
09:54 10.82 10.82 10.80 10.82 27.3K
09:55 10.82 10.83 10.82 10.82 10.0K
09:56 10.82 10.82 10.80 10.81 19.3K
09:57 10.81 10.81 10.81 10.81 3.5K
09:58 10.81 10.81 10.80 10.81 2.5K
09:59 10.81 10.82 10.81 10.81 19.3K
10:00 10.81 10.83 10.81 10.82 11.9K
10:01 10.82 10.83 10.81 10.83 16.6K
10:02 10.83 10.83 10.82 10.82 21.8K
10:03 10.82 10.82 10.82 10.82 3.4K
10:04 10.82 10.82 10.82 10.82 8.9K
10:05 10.82 10.82 10.81 10.81 14.6K
10:06 10.82 10.82 10.81 10.81 13.3K
10:07 10.81 10.81 10.80 10.81 5.0K
10:08 10.81 10.81 10.81 10.81 4.7K
10:09 10.81 10.82 10.81 10.82 18.2K
10:10 10.81 10.82 10.81 10.82 6.0K
10:11 10.82 10.83 10.82 10.83 9.1K
10:12 10.82 10.82 10.80 10.80 16.2K
10:13 10.81 10.81 10.81 10.81 2.3K
10:14 10.81 10.81 10.81 10.81 2.2K
10:15 10.81 10.82 10.81 10.82 11.6K
10:16 10.81 10.81 10.81 10.81 6.6K
10:17 10.81 10.82 10.81 10.81 3.5K
10:18 10.80 10.80 10.78 10.79 8.6K
10:19 10.79 10.79 10.78 10.78 6.3K
10:20 10.79 10.79 10.79 10.79 2.4K
10:21 10.79 10.79 10.78 10.79 14.5K
10:22 10.79 10.79 10.79 10.79 1.6K
10:23 10.79 10.79 10.79 10.79 1.8K
10:24 10.78 10.79 10.78 10.79 69.1K
10:25 10.78 10.79 10.77 10.77 16.0K
10:26 10.78 10.78 10.78 10.78 2.7K
10:27 10.78 10.78 10.78 10.78 6.6K
10:28 10.78 10.78 10.78 10.78 4.8K
10:29 10.78 10.78 10.78 10.78 6.9K
10:30 10.77 10.78 10.75 10.76 16.8K
10:31 10.76 10.77 10.76 10.76 28.8K
10:32 10.77 10.78 10.76 10.78 49.2K
10:33 10.78 10.78 10.77 10.77 9.4K
10:34 10.77 10.77 10.76 10.77 11.1K
10:35 10.77 10.77 10.76 10.77 4.8K
10:36 10.77 10.77 10.77 10.77 2.4K
10:37 10.77 10.77 10.75 10.75 13.4K
10:38 10.75 10.76 10.75 10.76 5.1K
10:39 10.75 10.76 10.75 10.76 58.4K
10:40 10.76 10.76 10.75 10.75 8.9K
10:41 10.74 10.75 10.74 10.75 0.7K
10:42 10.75 10.75 10.74 10.75 4.1K
10:43 10.74 10.75 10.74 10.74 3.2K
10:44 10.75 10.75 10.75 10.75 5.6K
10:45 10.75 10.75 10.74 10.75 3.8K
10:46 10.76 10.76 10.76 10.76 83.8K
10:47 10.76 10.76 10.76 10.76 3.4K
10:48 10.76 10.77 10.76 10.76 16.9K
10:49 10.77 10.77 10.76 10.77 2.7K
10:50 10.76 10.78 10.76 10.78 37.2K
10:51 10.78 10.78 10.78 10.78 2.1K
10:52 10.78 10.79 10.78 10.79 11.7K
10:53 10.79 10.79 10.78 10.78 5.9K
10:54 10.78 10.78 10.77 10.77 8.8K
10:55 10.78 10.78 10.78 10.78 4.4K
10:56 10.78 10.78 10.78 10.78 1.3K
10:57 10.78 10.78 10.78 10.78 5.5K
10:58 10.78 10.79 10.78 10.79 15.3K
10:59 10.79 10.79 10.78 10.79 5.5K
11:00 10.79 10.79 10.79 10.79 2.2K
11:01 10.79 10.79 10.79 10.79 1.7K
11:02 10.79 10.79 10.77 10.77 12.0K
11:03 10.78 10.78 10.77 10.77 21.8K
11:04 10.76 10.76 10.76 10.76 8.8K
11:05 10.75 10.75 10.75 10.75 3.5K
11:06 10.75 10.75 10.74 10.75 3.4K
11:07 10.75 10.75 10.74 10.74 10.3K
11:08 10.74 10.74 10.74 10.74 16.6K
11:09 10.74 10.75 10.74 10.75 27.5K
11:10 10.75 10.75 10.74 10.74 9.9K
11:11 10.75 10.75 10.74 10.74 11.3K
11:12 10.73 10.74 10.73 10.74 25.9K
11:13 10.75 10.75 10.75 10.75 12.2K
11:14 10.75 10.75 10.75 10.75 1.6K
11:15 10.74 10.75 10.74 10.75 7.3K
11:16 10.75 10.75 10.75 10.75 1.9K
11:17 10.75 10.75 10.74 10.74 14.7K
11:18 10.75 10.75 10.75 10.75 6.7K
11:19 10.75 10.75 10.75 10.75 4.7K
11:20 10.76 10.76 10.75 10.76 26.6K
11:21 10.76 10.76 10.74 10.74 8.0K
11:22 10.75 10.76 10.75 10.76 23.6K
11:23 10.76 10.76 10.75 10.76 18.2K
11:24 10.76 10.76 10.76 10.76 3.8K
11:25 10.76 10.76 10.75 10.75 3.5K
11:26 10.76 10.76 10.74 10.74 16.9K
11:27 10.74 10.75 10.73 10.75 22.2K
11:28 10.75 10.75 10.75 10.75 8.2K
11:29 10.75 10.76 10.74 10.76 26.2K
11:30 10.75 10.76 10.75 10.76 173.6K
11:31 10.76 10.77 10.76 10.77 110.7K
11:32 10.77 10.77 10.77 10.77 3.0K
11:33 10.77 10.78 10.77 10.78 14.1K
11:34 10.78 10.79 10.78 10.79 35.9K
11:35 10.79 10.79 10.79 10.79 1.4K
11:36 10.79 10.80 10.79 10.79 20.2K
11:37 10.80 10.80 10.80 10.80 4.3K
11:38 10.80 10.80 10.80 10.80 10.0K
11:39 10.80 10.81 10.80 10.80 20.0K
11:40 10.80 10.81 10.80 10.81 18.1K
11:41 10.81 10.81 10.80 10.80 20.3K
11:42 10.81 10.81 10.80 10.81 19.8K
11:43 10.80 10.82 10.80 10.82 11.8K
11:44 10.82 10.82 10.82 10.82 8.1K
11:45 10.82 10.82 10.82 10.82 3.2K
11:46 10.82 10.82 10.81 10.82 2.2K
11:47 10.81 10.82 10.81 10.82 4.2K
11:48 10.82 10.82 10.82 10.82 8.1K
11:49 10.82 10.82 10.82 10.82 13.3K
11:50 10.82 10.82 10.81 10.82 4.4K
11:51 10.82 10.82 10.81 10.81 28.2K
11:52 10.81 10.82 10.80 10.82 27.1K
11:53 10.82 10.82 10.81 10.82 9.0K
11:54 10.82 10.82 10.81 10.82 2.9K
11:55 10.82 10.82 10.81 10.81 4.1K
11:56 10.82 10.82 10.82 10.82 11.0K
11:57 10.81 10.82 10.81 10.82 2.9K
11:58 10.82 10.82 10.81 10.81 8.8K
11:59 10.82 10.82 10.81 10.81 11.4K
12:00 10.82 10.82 10.82 10.82 8.6K
12:01 10.82 10.82 10.81 10.82 4.9K
12:02 10.81 10.82 10.81 10.81 8.3K
12:03 10.82 10.82 10.81 10.82 2.8K
12:04 10.82 10.82 10.81 10.82 24.2K
12:05 10.82 10.82 10.81 10.82 15.8K
12:06 10.82 10.82 10.82 10.82 12.2K
12:07 10.82 10.83 10.81 10.82 105.8K
12:08 10.83 10.83 10.83 10.83 8.9K
12:09 10.82 10.82 10.81 10.82 28.0K
12:10 10.82 10.82 10.81 10.81 7.6K
12:11 10.82 10.83 10.82 10.83 123.5K
12:12 10.83 10.83 10.83 10.83 60.4K
12:13 10.82 10.83 10.82 10.83 15.6K
12:14 10.82 10.83 10.82 10.82 68.4K
12:15 10.82 10.82 10.82 10.82 1.8K
12:16 10.82 10.82 10.82 10.82 11.8K
12:17 10.82 10.82 10.82 10.82 41.3K
12:18 10.82 10.82 10.81 10.82 12.0K
12:19 10.82 10.82 10.81 10.81 26.7K
12:20 10.81 10.81 10.81 10.81 4.8K
12:21 10.81 10.81 10.81 10.81 32.6K
12:22 10.82 10.82 10.81 10.81 51.2K
12:23 10.82 10.82 10.82 10.82 7.5K
12:24 10.82 10.82 10.82 10.82 4.2K
12:25 10.82 10.82 10.80 10.80 19.3K
12:26 10.80 10.80 10.80 10.80 8.2K
12:27 10.79 10.79 10.79 10.79 3.0K
12:28 10.80 10.80 10.80 10.80 19.2K
12:29 10.79 10.79 10.78 10.79 14.5K
12:30 10.79 10.80 10.79 10.80 23.7K
12:31 10.80 10.82 10.80 10.82 34.4K
12:32 10.82 10.82 10.82 10.82 9.1K
12:33 10.82 10.82 10.82 10.82 3.7K
12:34 10.82 10.82 10.81 10.82 2.9K
12:35 10.82 10.83 10.82 10.83 52.8K
12:36 10.83 10.83 10.82 10.82 21.7K
12:37 10.82 10.82 10.81 10.82 17.7K
12:38 10.81 10.81 10.80 10.80 10.0K
12:39 10.81 10.81 10.80 10.81 5.5K
12:40 10.81 10.81 10.79 10.79 17.9K
12:41 10.80 10.81 10.80 10.81 32.4K
12:42 10.81 10.82 10.81 10.81 15.9K
12:43 10.82 10.82 10.82 10.82 12.2K
12:44 10.82 10.82 10.80 10.80 43.0K
12:45 10.80 10.81 10.80 10.80 8.5K
12:46 10.81 10.81 10.81 10.81 2.6K
12:47 10.80 10.80 10.80 10.80 45.8K
12:48 10.80 10.80 10.78 10.78 13.3K
12:49 10.79 10.79 10.78 10.79 7.4K
12:50 10.79 10.79 10.78 10.79 6.6K
12:51 10.79 10.79 10.79 10.79 6.6K
12:52 10.79 10.79 10.78 10.79 5.8K
12:53 10.79 10.79 10.77 10.77 28.7K
12:54 10.77 10.78 10.77 10.78 54.5K
12:55 10.78 10.78 10.78 10.78 2.9K
12:56 10.78 10.79 10.78 10.79 33.7K
12:57 10.79 10.79 10.77 10.78 11.7K
12:58 10.78 10.78 10.78 10.78 4.4K
12:59 10.78 10.78 10.78 10.78 17.0K
13:00 10.77 10.78 10.77 10.78 21.6K
13:01 10.78 10.79 10.78 10.79 14.5K
13:02 10.79 10.79 10.77 10.78 10.1K
13:03 10.77 10.77 10.77 10.77 6.2K
13:04 10.77 10.77 10.77 10.77 7.0K
13:05 10.77 10.79 10.77 10.79 35.2K
13:06 10.79 10.79 10.79 10.79 11.4K
13:07 10.79 10.80 10.79 10.80 16.0K
13:08 10.80 10.81 10.80 10.81 55.8K
13:09 10.81 10.81 10.79 10.80 55.1K
13:10 10.80 10.80 10.79 10.79 18.3K
13:11 10.79 10.79 10.79 10.79 12.4K
13:12 10.80 10.80 10.80 10.80 35.0K
13:13 10.80 10.81 10.80 10.81 20.3K
13:14 10.81 10.82 10.81 10.81 42.0K
13:15 10.81 10.81 10.81 10.81 10.3K
13:16 10.81 10.81 10.80 10.80 24.0K
13:17 10.82 10.82 10.82 10.82 8.5K
13:18 10.82 10.82 10.82 10.82 2.4K
13:19 10.81 10.81 10.81 10.81 26.2K
13:20 10.81 10.81 10.80 10.80 23.1K
13:21 10.80 10.80 10.79 10.79 15.7K
13:22 10.79 10.79 10.79 10.79 5.0K
13:23 10.79 10.79 10.78 10.78 3.3K
13:24 10.79 10.79 10.79 10.79 3.4K
13:25 10.79 10.81 10.78 10.80 55.1K
13:26 10.80 10.81 10.80 10.80 23.2K
13:27 10.81 10.81 10.80 10.80 6.3K
13:28 10.80 10.80 10.79 10.79 10.1K
13:29 10.79 10.80 10.79 10.80 33.4K
13:30 10.80 10.80 10.80 10.80 0.9K
13:31 10.79 10.80 10.79 10.80 1.9K
13:32 10.80 10.80 10.80 10.80 2.8K
13:33 10.80 10.80 10.80 10.80 6.0K
13:34 10.80 10.80 10.79 10.80 6.5K
13:35 10.80 10.80 10.79 10.79 22.0K
13:36 10.79 10.79 10.78 10.78 5.0K
13:37 10.79 10.79 10.78 10.79 5.9K
13:38 10.79 10.79 10.79 10.79 5.4K
13:39 10.79 10.79 10.79 10.79 3.7K
13:40 10.79 10.79 10.78 10.78 7.0K
13:41 10.79 10.79 10.78 10.78 18.4K
13:43 10.78 10.79 10.78 10.79 17.6K
13:44 10.79 10.79 10.79 10.79 9.1K
13:45 10.79 10.79 10.79 10.79 1.1K
13:46 10.79 10.79 10.79 10.79 13.8K
13:47 10.79 10.79 10.79 10.79 7.0K
13:48 10.79 10.79 10.78 10.79 5.0K
13:49 10.79 10.79 10.77 10.77 26.5K
13:50 10.77 10.77 10.77 10.77 2.8K
13:51 10.77 10.77 10.77 10.77 7.2K
13:52 10.77 10.77 10.76 10.77 21.5K
13:53 10.78 10.78 10.77 10.78 28.3K
13:54 10.78 10.78 10.78 10.78 12.8K
13:55 10.78 10.78 10.77 10.77 29.4K
13:56 10.78 10.78 10.77 10.77 20.9K
13:57 10.77 10.77 10.75 10.75 34.7K
13:58 10.75 10.76 10.75 10.75 10.4K
13:59 10.75 10.75 10.75 10.75 7.2K
14:00 10.75 10.75 10.74 10.74 23.3K
14:01 10.74 10.74 10.73 10.73 2.1K
14:02 10.74 10.74 10.73 10.73 6.9K
14:03 10.74 10.74 10.73 10.73 3.6K
14:04 10.74 10.74 10.73 10.73 18.5K
14:05 10.73 10.73 10.73 10.73 12.6K
14:06 10.72 10.75 10.72 10.75 45.5K
14:07 10.74 10.74 10.74 10.74 28.8K
14:08 10.74 10.75 10.74 10.74 18.8K
14:09 10.74 10.74 10.73 10.73 21.3K
14:10 10.74 10.74 10.74 10.74 1.1K
14:11 10.74 10.75 10.74 10.75 17.5K
14:12 10.75 10.75 10.75 10.75 20.8K
14:13 10.75 10.75 10.75 10.75 6.1K
14:14 10.75 10.75 10.73 10.73 23.8K
14:15 10.74 10.74 10.74 10.74 26.7K
14:16 10.75 10.75 10.74 10.75 13.4K
14:17 10.75 10.76 10.75 10.76 20.3K
14:18 10.76 10.76 10.76 10.76 9.1K
14:19 10.76 10.76 10.75 10.76 7.6K
14:20 10.76 10.77 10.76 10.77 17.2K
14:21 10.77 10.78 10.77 10.78 33.3K
14:22 10.78 10.78 10.77 10.77 17.1K
14:23 10.77 10.77 10.77 10.77 4.4K
14:24 10.77 10.77 10.77 10.77 2.1K
14:25 10.77 10.77 10.76 10.77 3.0K
14:26 10.77 10.77 10.77 10.77 16.3K
14:27 10.77 10.77 10.76 10.77 7.4K
14:28 10.77 10.77 10.76 10.77 19.5K
14:29 10.77 10.77 10.76 10.77 3.0K
14:30 10.77 10.77 10.76 10.77 5.9K
14:31 10.77 10.77 10.76 10.77 8.6K
14:32 10.77 10.77 10.77 10.77 7.4K
14:33 10.77 10.77 10.76 10.77 2.9K
14:34 10.77 10.77 10.76 10.76 3.1K
14:35 10.77 10.77 10.76 10.76 15.7K
14:36 10.77 10.77 10.75 10.76 21.4K
14:37 10.76 10.76 10.76 10.76 12.1K
14:38 10.76 10.76 10.76 10.76 9.7K
14:39 10.76 10.77 10.76 10.77 17.8K
14:40 10.77 10.77 10.77 10.77 23.5K
14:41 10.77 10.78 10.77 10.78 30.9K
14:42 10.78 10.78 10.78 10.78 3.4K
14:43 10.78 10.78 10.77 10.78 2.4K
14:44 10.78 10.78 10.78 10.78 3.9K
14:45 10.78 10.78 10.77 10.78 8.2K
14:46 10.78 10.78 10.77 10.77 51.2K
14:47 10.77 10.78 10.77 10.78 5.5K
14:48 10.78 10.78 10.78 10.78 3.6K
14:49 10.78 10.78 10.78 10.78 7.1K
14:50 10.78 10.79 10.77 10.79 32.9K
14:51 10.79 10.79 10.78 10.78 3.3K
14:52 10.79 10.79 10.79 10.79 3.4K
14:53 10.79 10.79 10.78 10.79 3.7K
14:54 10.79 10.79 10.78 10.78 37.0K
14:55 10.79 10.79 10.79 10.79 16.4K
14:56 10.79 10.79 10.78 10.79 2.1K
14:57 10.79 10.79 10.78 10.78 3.8K
14:58 10.79 10.79 10.78 10.78 25.1K
14:59 10.78 10.78 10.78 10.78 5.3K
15:00 10.78 10.80 10.77 10.80 30.7K
15:01 10.80 10.80 10.77 10.77 30.8K
15:02 10.78 10.78 10.78 10.78 0.8K
15:03 10.77 10.78 10.77 10.77 3.1K
15:04 10.78 10.78 10.78 10.78 2.0K
15:05 10.77 10.78 10.77 10.78 8.0K
15:06 10.78 10.78 10.77 10.77 5.6K
15:07 10.78 10.78 10.77 10.78 7.9K
15:08 10.78 10.79 10.77 10.79 38.4K
15:09 10.79 10.79 10.79 10.79 8.6K
15:10 10.79 10.79 10.78 10.79 53.0K
15:11 10.78 10.80 10.78 10.80 13.8K
15:12 10.80 10.80 10.80 10.80 12.7K
15:13 10.80 10.80 10.80 10.80 4.4K
15:14 10.80 10.80 10.78 10.79 96.5K
15:15 10.79 10.79 10.78 10.79 6.5K
15:16 10.79 10.79 10.79 10.79 6.4K
15:17 10.79 10.79 10.79 10.79 4.0K
15:18 10.79 10.79 10.78 10.79 3.2K
15:19 10.79 10.79 10.78 10.78 20.6K
15:20 10.78 10.78 10.78 10.78 5.9K
15:21 10.78 10.78 10.78 10.78 8.3K
15:22 10.78 10.78 10.77 10.78 5.6K
15:23 10.78 10.78 10.77 10.78 60.2K
15:24 10.77 10.78 10.77 10.77 18.9K
15:25 10.77 10.77 10.77 10.77 12.6K
15:26 10.77 10.77 10.77 10.77 4.5K
15:27 10.77 10.77 10.76 10.77 14.1K
15:28 10.77 10.77 10.77 10.77 2.3K
15:29 10.77 10.78 10.77 10.78 26.5K
15:30 10.78 10.79 10.78 10.79 22.0K
15:31 10.79 10.80 10.79 10.79 40.5K
15:32 10.79 10.79 10.78 10.78 40.0K
15:33 10.79 10.79 10.79 10.79 5.4K
15:34 10.78 10.78 10.77 10.78 23.4K
15:35 10.78 10.78 10.77 10.78 4.6K
15:36 10.78 10.78 10.77 10.78 14.6K
15:37 10.78 10.78 10.77 10.78 5.2K
15:38 10.78 10.79 10.78 10.79 111.5K
15:39 10.79 10.79 10.78 10.79 33.0K
15:40 10.79 10.79 10.79 10.79 13.4K
15:41 10.79 10.79 10.78 10.79 9.3K
15:42 10.78 10.79 10.78 10.79 11.6K
15:43 10.79 10.79 10.78 10.79 38.1K
15:44 10.79 10.79 10.78 10.78 16.7K
15:45 10.79 10.79 10.78 10.79 13.3K
15:46 10.79 10.79 10.78 10.78 143.2K
15:47 10.77 10.78 10.77 10.78 21.7K
15:48 10.78 10.78 10.77 10.77 11.1K
15:49 10.78 10.78 10.77 10.77 27.6K
15:50 10.79 10.79 10.77 10.77 93.3K
15:51 10.78 10.78 10.77 10.78 25.0K
15:52 10.78 10.79 10.77 10.79 49.3K
15:53 10.79 10.79 10.79 10.79 16.6K
15:54 10.79 10.80 10.79 10.80 58.3K
15:55 10.79 10.80 10.78 10.79 157.8K
15:56 10.80 10.80 10.79 10.79 91.2K
15:57 10.80 10.80 10.79 10.80 105.0K
15:58 10.80 10.80 10.79 10.80 145.1K
15:59 10.80 10.81 10.80 10.80 1,397.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available