Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNH Industrial N.V. (NY: CNHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.980 9.020 8.840 8.960 2,187,973 -0.13(-1.43%)
Jan 30, 2017 9.110 9.145 8.990 9.090 1,976,287 -0.21(-2.26%)
Jan 27, 2017 9.310 9.310 9.220 9.300 1,088,177 +0.08(+0.87%)
Jan 26, 2017 9.230 9.300 9.210 9.220 1,805,411 -0.14(-1.50%)
Jan 25, 2017 9.440 9.506 9.330 9.360 2,180,917 -0.10(-1.06%)
Jan 24, 2017 9.410 9.480 9.380 9.460 1,285,802 +0.15(+1.61%)
Jan 23, 2017 9.280 9.305 9.220 9.310 889,562 +0.06(+0.65%)
Jan 20, 2017 9.120 9.260 9.110 9.250 2,022,089 +0.21(+2.32%)
Jan 19, 2017 9.000 9.060 8.960 9.040 1,044,495 +0.03(+0.33%)
Jan 18, 2017 9.020 9.030 8.960 9.010 1,049,556 +0.06(+0.67%)
Jan 17, 2017 8.940 8.990 8.935 8.950 1,059,411 -0.12(-1.32%)
Jan 13, 2017 9.070 9.070 9.070 0 +0.18(+2.02%)
Jan 12, 2017 8.950 8.971 8.790 8.890 2,837,414 -0.05(-0.56%)
Jan 11, 2017 8.880 8.940 8.850 8.940 952,268 +0.02(+0.22%)
Jan 10, 2017 8.900 8.970 8.880 8.920 1,453,688 +0.21(+2.41%)
Jan 09, 2017 8.710 8.800 8.650 8.710 1,648,597 -0.23(-2.57%)
Jan 06, 2017 8.950 8.990 8.920 8.940 517,290 +0.00(+0.00%)
Jan 05, 2017 8.880 8.975 8.870 8.940 1,472,810 +0.27(+3.11%)
Jan 04, 2017 8.620 8.700 8.570 8.670 2,668,563 -0.02(-0.23%)
Jan 03, 2017 8.760 8.805 8.650 8.690 735,376 +0.00(+0.00%)
Dec 30, 2016 8.690 8.690 8.690 0 +0.05(+0.58%)
Dec 29, 2016 8.620 8.705 8.620 8.640 406,244 +0.05(+0.58%)
Dec 28, 2016 8.590 8.650 8.560 8.590 771,062 -0.04(-0.46%)
Dec 27, 2016 8.580 8.655 8.560 8.630 884,921 +0.00(+0.00%)
Dec 23, 2016 8.630 8.630 8.630 0 -0.14(-1.60%)
Dec 22, 2016 8.660 8.790 8.650 8.770 3,002,113 +0.08(+0.92%)
Dec 21, 2016 8.710 8.730 8.665 8.690 1,015,433 +0.06(+0.70%)
Dec 20, 2016 8.560 8.640 8.530 8.630 564,106 +0.02(+0.23%)
Dec 19, 2016 8.650 8.675 8.610 8.610 533,150 +0.00(+0.00%)
Dec 16, 2016 8.540 8.700 8.540 8.610 976,603 +0.00(+0.00%)
Dec 15, 2016 8.440 8.610 8.400 8.610 854,317 +0.12(+1.41%)
Dec 14, 2016 8.680 8.690 8.475 8.490 816,163 -0.26(-2.97%)
Dec 13, 2016 8.760 8.810 8.710 8.750 1,216,338 +0.06(+0.69%)
Dec 12, 2016 8.730 8.765 8.640 8.690 778,311 -0.06(-0.69%)
Dec 09, 2016 8.630 8.770 8.630 8.750 2,055,002 -0.21(-2.34%)
Dec 08, 2016 8.930 9.035 8.880 8.960 1,637,232 -0.19(-2.08%)
Dec 07, 2016 8.930 9.250 8.910 9.150 2,338,369 +0.09(+0.99%)
Dec 06, 2016 8.880 9.060 8.880 9.060 875,141 +0.13(+1.46%)
Dec 05, 2016 8.850 8.985 8.830 8.930 1,679,263 +0.34(+3.96%)
Dec 02, 2016 8.440 8.610 8.420 8.590 1,340,744 +0.06(+0.70%)
Dec 01, 2016 8.530 8.600 8.460 8.530 1,721,497 +0.00(+0.00%)
Nov 30, 2016 8.520 8.570 8.490 8.530 916,857 +0.02(+0.24%)
Nov 29, 2016 8.460 8.550 8.450 8.510 719,125 +0.09(+1.07%)
Nov 28, 2016 8.510 8.545 8.373 8.420 1,228,448 -0.14(-1.64%)
Nov 25, 2016 8.540 8.570 8.485 8.560 386,296 -0.07(-0.81%)
Nov 23, 2016 8.630 8.630 8.630 0 +0.40(+4.86%)
Nov 22, 2016 8.200 8.250 8.130 8.230 1,483,319 +0.25(+3.13%)
Nov 21, 2016 7.920 8.020 7.910 7.980 877,032 +0.12(+1.53%)
Nov 18, 2016 7.920 7.940 7.850 7.860 581,430 -0.13(-1.63%)
Nov 17, 2016 7.960 8.060 7.950 7.990 912,136 -0.05(-0.62%)
Nov 16, 2016 7.950 8.070 7.950 8.040 681,492 +0.04(+0.50%)
Nov 15, 2016 7.920 8.030 7.880 8.000 571,823 +0.11(+1.39%)
Nov 14, 2016 7.860 7.980 7.840 7.890 1,627,287 -0.05(-0.63%)
Nov 11, 2016 7.940 7.970 7.860 7.940 921,048 -0.14(-1.73%)
Nov 10, 2016 8.020 8.195 7.940 8.080 3,107,034 +0.30(+3.86%)
Nov 09, 2016 7.450 7.830 7.450 7.780 1,727,097 +0.34(+4.57%)
Nov 08, 2016 7.270 7.460 7.260 7.440 764,718 +0.04(+0.54%)
Nov 07, 2016 7.255 7.400 7.250 7.400 794,344 +0.23(+3.21%)
Nov 04, 2016 7.150 7.210 7.090 7.170 1,176,215 -0.04(-0.55%)
Nov 03, 2016 7.270 7.290 7.180 7.210 842,315 -0.09(-1.23%)
Nov 02, 2016 7.260 7.350 7.240 7.300 1,384,960 -0.10(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.