Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.93 -0.04 (-0.27%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.002 9.011 8.893 9.002 2,184,137 -0.27(-2.94%)
Jan 30, 2019 9.120 9.302 9.068 9.274 693,110 +0.17(+1.90%)
Jan 29, 2019 9.075 9.156 9.056 9.102 931,812 +0.09(+1.01%)
Jan 28, 2019 9.056 9.056 8.929 9.011 2,258,502 -0.27(-2.94%)
Jan 25, 2019 9.256 9.393 9.247 9.284 1,022,819 +0.25(+2.71%)
Jan 24, 2019 9.029 9.075 8.979 9.038 781,735 -0.03(-0.30%)
Jan 23, 2019 9.220 9.220 9.020 9.066 614,725 -0.05(-0.60%)
Jan 22, 2019 9.175 9.225 9.079 9.120 1,452,214 -0.23(-2.43%)
Jan 18, 2019 9.284 9.383 9.234 9.347 890,825 +0.18(+1.98%)
Jan 17, 2019 9.002 9.220 8.993 9.165 1,046,634 +0.17(+1.92%)
Jan 16, 2019 8.957 9.011 8.920 8.993 928,900 +0.15(+1.75%)
Jan 15, 2019 8.893 8.916 8.802 8.838 604,227 +0.05(+0.52%)
Jan 14, 2019 8.729 8.811 8.729 8.793 666,711 -0.04(-0.41%)
Jan 11, 2019 8.811 8.870 8.770 8.829 609,882 -0.08(-0.92%)
Jan 10, 2019 8.729 8.938 8.720 8.911 758,222 +0.15(+1.76%)
Jan 09, 2019 8.711 8.811 8.666 8.757 1,801,108 +0.14(+1.58%)
Jan 08, 2019 8.666 8.698 8.539 8.620 1,035,933 +0.00(+0.00%)
Jan 07, 2019 8.484 8.675 8.448 8.620 1,554,067 +0.06(+0.74%)
Jan 04, 2019 8.293 8.566 8.257 8.557 1,037,571 +0.58(+7.29%)
Jan 03, 2019 8.139 8.157 7.966 7.976 1,083,572 -0.24(-2.88%)
Jan 02, 2019 8.021 8.234 8.016 8.212 1,422,825 -0.15(-1.85%)
Dec 31, 2018 8.321 8.421 8.266 8.366 1,095,917 +0.15(+1.77%)
Dec 28, 2018 8.194 8.325 8.089 8.221 1,333,485 +0.00(+0.00%)
Dec 27, 2018 8.057 8.230 7.976 8.221 1,643,403 +0.15(+1.80%)
Dec 26, 2018 7.767 8.085 7.639 8.075 731,930 +0.36(+4.71%)
Dec 24, 2018 7.894 7.948 7.712 7.712 444,641 -0.25(-3.08%)
Dec 21, 2018 8.230 8.239 7.930 7.957 1,225,710 -0.32(-3.84%)
Dec 20, 2018 8.339 8.412 8.184 8.275 1,505,349 -0.01(-0.11%)
Dec 19, 2018 8.530 8.630 8.275 8.284 1,123,182 -0.16(-1.94%)
Dec 18, 2018 8.548 8.584 8.384 8.448 1,067,978 +0.05(+0.65%)
Dec 17, 2018 8.475 8.584 8.330 8.393 1,995,408 -0.05(-0.54%)
Dec 14, 2018 8.484 8.593 8.439 8.439 982,417 -0.24(-2.72%)
Dec 13, 2018 8.866 8.902 8.648 8.675 1,279,430 -0.05(-0.62%)
Dec 12, 2018 8.793 8.829 8.711 8.729 898,994 +0.18(+2.13%)
Dec 11, 2018 8.748 8.770 8.489 8.548 1,259,172 -0.04(-0.42%)
Dec 10, 2018 8.611 8.639 8.439 8.584 1,648,557 -0.07(-0.84%)
Dec 07, 2018 8.911 9.002 8.620 8.657 1,257,855 -0.24(-2.66%)
Dec 06, 2018 8.720 8.902 8.666 8.893 1,960,674 +0.02(+0.20%)
Dec 04, 2018 9.247 9.247 8.875 8.875 1,905,278 -0.62(-6.51%)
Dec 03, 2018 9.465 9.565 9.393 9.492 2,161,194 +0.68(+7.73%)
Nov 30, 2018 8.802 8.888 8.784 8.811 1,731,010 +0.04(+0.41%)
Nov 29, 2018 8.793 8.852 8.740 8.775 1,106,936 -0.05(-0.51%)
Nov 28, 2018 8.648 8.829 8.575 8.820 1,221,032 +0.16(+1.89%)
Nov 27, 2018 8.648 8.693 8.584 8.657 960,013 -0.05(-0.63%)
Nov 26, 2018 8.657 8.757 8.643 8.711 1,026,203 +0.07(+0.84%)
Nov 23, 2018 8.521 8.675 8.521 8.639 744,409 -0.01(-0.11%)
Nov 21, 2018 8.648 8.648 8.648 0 +0.12(+1.38%)
Nov 20, 2018 8.575 8.684 8.484 8.530 1,260,987 -0.24(-2.69%)
Nov 19, 2018 8.875 8.902 8.752 8.766 1,482,732 -0.17(-1.93%)
Nov 16, 2018 8.838 8.984 8.802 8.938 1,744,110 -0.05(-0.61%)
Nov 15, 2018 8.829 9.038 8.793 8.993 1,069,528 +0.09(+1.02%)
Nov 14, 2018 9.066 9.084 8.848 8.902 1,515,185 -0.03(-0.31%)
Nov 13, 2018 8.911 9.093 8.893 8.929 1,262,732 +0.14(+1.55%)
Nov 12, 2018 8.893 8.938 8.793 8.793 1,611,160 -0.32(-3.49%)
Nov 09, 2018 9.084 9.161 9.011 9.111 1,719,671 -0.15(-1.67%)
Nov 08, 2018 9.374 9.465 9.256 9.265 1,676,928 -0.29(-3.04%)
Nov 07, 2018 9.293 9.710 9.256 9.556 2,495,436 -0.08(-0.85%)
Nov 06, 2018 9.565 9.638 9.479 9.638 1,833,622 +0.02(+0.19%)
Nov 05, 2018 9.683 9.729 9.547 9.620 815,570 -0.20(-2.04%)
Nov 02, 2018 9.874 9.947 9.747 9.819 1,452,269 +0.18(+1.88%)
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.