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

CNH Industrial N.V. (NY: CNHI )

11.49 +0.15 (+1.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 10, 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 (%)
Oct 31, 2017 10.88 11.07 10.85 10.95 6,238,312 +0.52(+4.96%)
Oct 30, 2017 10.38 10.46 10.38 10.44 1,014,548 +0.02(+0.17%)
Oct 27, 2017 10.36 10.44 10.33 10.42 1,173,196 -0.05(-0.49%)
Oct 26, 2017 10.42 10.50 10.40 10.47 1,271,076 -0.03(-0.33%)
Oct 25, 2017 10.53 10.62 10.47 10.51 1,510,927 -0.17(-1.61%)
Oct 24, 2017 10.54 10.69 10.49 10.68 2,911,164 +0.34(+3.34%)
Oct 23, 2017 10.30 10.38 10.28 10.33 1,570,712 -0.03(-0.33%)
Oct 20, 2017 10.38 10.42 10.32 10.37 785,486 +0.04(+0.42%)
Oct 19, 2017 10.23 10.33 10.20 10.32 1,627,065 -0.01(-0.08%)
Oct 18, 2017 10.28 10.36 10.26 10.33 1,938,963 +0.03(+0.34%)
Oct 17, 2017 10.32 10.32 10.24 10.30 1,892,141 -0.03(-0.25%)
Oct 16, 2017 10.29 10.33 10.27 10.32 1,263,627 +0.09(+0.84%)
Oct 13, 2017 10.22 10.27 10.18 10.24 1,127,087 -0.03(-0.25%)
Oct 12, 2017 10.41 10.42 10.26 10.26 1,647,160 -0.08(-0.75%)
Oct 11, 2017 10.37 10.38 10.33 10.34 1,164,225 +0.03(+0.33%)
Oct 10, 2017 10.28 10.33 10.25 10.31 1,123,200 +0.03(+0.34%)
Oct 09, 2017 10.25 10.28 10.23 10.27 1,226,160 +0.00(+0.00%)
Oct 06, 2017 10.21 10.29 10.21 10.27 1,380,348 -0.09(-0.83%)
Oct 05, 2017 10.37 10.41 10.32 10.36 1,269,627 -0.16(-1.48%)
Oct 04, 2017 10.51 10.54 10.45 10.51 804,310 -0.05(-0.49%)
Oct 03, 2017 10.49 10.58 10.47 10.57 2,390,990 +0.05(+0.49%)
Oct 02, 2017 10.45 10.54 10.43 10.51 1,323,412 +0.16(+1.50%)
Sep 29, 2017 10.33 10.39 10.32 10.36 445,565 +0.04(+0.42%)
Sep 28, 2017 10.34 10.37 10.30 10.32 446,104 +0.02(+0.17%)
Sep 27, 2017 10.25 10.33 10.23 10.30 762,294 -0.01(-0.08%)
Sep 26, 2017 10.23 10.32 10.17 10.31 1,802,891 +0.07(+0.67%)
Sep 25, 2017 10.31 10.31 10.19 10.24 534,180 -0.09(-0.92%)
Sep 22, 2017 10.32 10.37 10.32 10.33 405,841 +0.00(+0.00%)
Sep 21, 2017 10.30 10.37 10.29 10.33 502,497 +0.00(+0.00%)
Sep 20, 2017 10.31 10.38 10.28 10.33 607,269 +0.03(+0.25%)
Sep 19, 2017 10.23 10.32 10.22 10.31 424,051 +0.15(+1.44%)
Sep 18, 2017 10.11 10.16 10.10 10.16 754,282 +0.10(+1.03%)
Sep 15, 2017 10.00 10.06 9.987 10.06 1,348,187 +0.08(+0.78%)
Sep 14, 2017 9.918 9.979 9.910 9.979 731,820 +0.06(+0.61%)
Sep 13, 2017 9.962 9.996 9.901 9.918 820,575 -0.02(-0.17%)
Sep 12, 2017 9.987 10.04 9.918 9.936 2,261,814 -0.01(-0.09%)
Sep 11, 2017 9.987 10.01 9.918 9.944 1,969,975 +0.13(+1.32%)
Sep 08, 2017 9.832 9.858 9.806 9.815 674,346 +0.10(+1.07%)
Sep 07, 2017 9.737 9.746 9.686 9.711 687,462 +0.00(+0.00%)
Sep 06, 2017 9.729 9.746 9.703 9.711 676,313 +0.03(+0.36%)
Sep 05, 2017 9.763 9.798 9.651 9.677 1,391,865 -0.09(-0.88%)
Sep 01, 2017 9.841 9.841 9.763 9.763 721,691 -0.03(-0.35%)
Aug 31, 2017 9.703 9.806 9.699 9.798 1,225,435 +0.18(+1.88%)
Aug 30, 2017 9.582 9.634 9.565 9.617 853,393 +0.13(+1.36%)
Aug 29, 2017 9.401 9.522 9.375 9.487 721,242 +0.01(+0.09%)
Aug 28, 2017 9.565 9.565 9.470 9.479 1,474,960 -0.08(-0.81%)
Aug 25, 2017 9.513 9.573 9.479 9.556 1,128,662 +0.10(+1.09%)
Aug 24, 2017 9.625 9.634 9.435 9.453 3,036,202 -0.20(-2.06%)
Aug 23, 2017 9.634 9.703 9.617 9.651 634,078 -0.08(-0.80%)
Aug 22, 2017 9.651 9.737 9.634 9.729 392,815 +0.09(+0.98%)
Aug 21, 2017 9.617 9.655 9.582 9.634 435,909 -0.04(-0.45%)
Aug 18, 2017 9.565 9.694 9.470 9.677 1,251,758 -0.05(-0.53%)
Aug 17, 2017 9.910 9.936 9.729 9.729 1,268,764 -0.13(-1.31%)
Aug 16, 2017 9.884 9.910 9.849 9.858 579,178 +0.01(+0.09%)
Aug 15, 2017 9.927 9.949 9.841 9.849 758,298 -0.08(-0.78%)
Aug 14, 2017 9.901 9.979 9.893 9.927 730,687 +0.14(+1.41%)
Aug 11, 2017 9.849 9.901 9.785 9.789 1,261,626 -0.15(-1.48%)
Aug 10, 2017 10.11 10.13 9.936 9.936 1,595,799 -0.21(-2.04%)
Aug 09, 2017 10.11 10.19 10.10 10.14 865,283 +0.04(+0.43%)
Aug 08, 2017 10.13 10.17 10.08 10.10 1,101,807 -0.02(-0.17%)
Aug 07, 2017 10.07 10.15 10.07 10.12 910,626 +0.10(+1.03%)
Aug 04, 2017 10.07 10.09 9.996 10.01 684,715 +0.01(+0.09%)
Aug 03, 2017 9.979 10.05 9.979 10.00 1,058,003 +0.06(+0.61%)
Aug 02, 2017 9.953 9.962 9.884 9.944 868,855 -0.01(-0.09%)
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.