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

CNH Industrial N.V. (NY: CNHI )

11.50 +0.16 (+1.41%)
Streaming Delayed Price Updated: 1:44 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 (%)
Sep 30, 2016 6.065 6.184 5.997 6.159 1,633,913 +0.14(+2.27%)
Sep 29, 2016 6.099 6.150 5.954 6.022 1,712,859 -0.05(-0.84%)
Sep 28, 2016 6.031 6.082 5.971 6.073 1,401,150 +0.07(+1.14%)
Sep 27, 2016 5.928 6.022 5.907 6.005 688,648 -0.05(-0.85%)
Sep 26, 2016 6.099 6.133 6.056 6.056 825,565 -0.16(-2.61%)
Sep 23, 2016 6.235 6.269 6.201 6.218 642,100 -0.07(-1.09%)
Sep 22, 2016 6.380 6.397 6.257 6.287 2,062,477 +0.14(+2.22%)
Sep 21, 2016 6.099 6.167 6.082 6.150 636,967 +0.11(+1.84%)
Sep 20, 2016 6.099 6.099 6.014 6.039 721,080 -0.03(-0.56%)
Sep 19, 2016 6.107 6.133 6.048 6.073 589,042 +0.00(+0.00%)
Sep 16, 2016 6.073 6.090 6.014 6.073 1,552,383 -0.11(-1.79%)
Sep 15, 2016 6.082 6.210 6.065 6.184 1,053,842 +0.09(+1.40%)
Sep 14, 2016 6.099 6.150 6.082 6.099 899,965 +0.06(+0.99%)
Sep 13, 2016 6.116 6.142 5.992 6.039 1,424,760 -0.16(-2.61%)
Sep 12, 2016 6.090 6.210 6.073 6.201 762,276 +0.02(+0.28%)
Sep 09, 2016 6.269 6.278 6.159 6.184 1,105,847 -0.14(-2.16%)
Sep 08, 2016 6.235 6.355 6.210 6.321 1,274,651 +0.08(+1.23%)
Sep 07, 2016 6.287 6.308 6.227 6.244 885,726 -0.05(-0.81%)
Sep 06, 2016 6.355 6.368 6.261 6.295 803,287 -0.06(-0.94%)
Sep 02, 2016 6.321 6.355 6.355 6.355 581,133 +0.09(+1.50%)
Sep 01, 2016 6.304 6.321 6.201 6.261 1,261,683 +0.02(+0.27%)
Aug 31, 2016 6.227 6.269 6.205 6.244 709,891 -0.02(-0.27%)
Aug 30, 2016 6.295 6.338 6.252 6.261 600,582 -0.01(-0.14%)
Aug 29, 2016 6.244 6.312 6.218 6.269 736,475 -0.06(-0.94%)
Aug 26, 2016 6.380 6.457 6.278 6.329 828,853 -0.03(-0.40%)
Aug 25, 2016 6.363 6.389 6.321 6.355 583,316 -0.09(-1.32%)
Aug 24, 2016 6.500 6.525 6.432 6.440 818,873 -0.03(-0.53%)
Aug 23, 2016 6.474 6.534 6.474 6.474 861,819 +0.07(+1.07%)
Aug 22, 2016 6.363 6.432 6.329 6.406 1,176,822 -0.11(-1.70%)
Aug 19, 2016 6.329 6.542 6.278 6.517 3,288,832 +0.03(+0.39%)
Aug 18, 2016 6.500 6.534 6.457 6.491 1,759,163 +0.12(+1.87%)
Aug 17, 2016 6.397 6.406 6.312 6.372 848,734 -0.05(-0.80%)
Aug 16, 2016 6.380 6.470 6.372 6.423 1,191,577 +0.06(+0.94%)
Aug 15, 2016 6.321 6.389 6.299 6.363 1,373,799 +0.04(+0.67%)
Aug 12, 2016 6.406 6.423 6.257 6.321 2,061,114 -0.01(-0.13%)
Aug 11, 2016 6.355 6.368 6.304 6.329 1,339,096 -0.09(-1.33%)
Aug 10, 2016 6.474 6.500 6.380 6.414 2,009,955 +0.14(+2.17%)
Aug 09, 2016 6.261 6.329 6.252 6.278 1,941,122 +0.20(+3.23%)
Aug 08, 2016 6.056 6.099 6.056 6.082 906,230 +0.05(+0.85%)
Aug 05, 2016 5.979 6.048 5.962 6.031 791,067 +0.08(+1.29%)
Aug 04, 2016 5.945 5.997 5.911 5.954 992,528 +0.03(+0.43%)
Aug 03, 2016 5.851 5.962 5.843 5.928 869,668 +0.12(+2.06%)
Aug 02, 2016 5.877 5.903 5.775 5.809 1,701,918 -0.17(-2.85%)
Aug 01, 2016 6.073 6.082 5.962 5.979 1,118,742 -0.10(-1.68%)
Jul 29, 2016 6.133 6.150 6.005 6.082 1,332,464 -0.05(-0.83%)
Jul 28, 2016 6.201 6.244 6.099 6.133 2,707,701 +0.03(+0.42%)
Jul 27, 2016 6.107 6.159 6.056 6.107 2,131,460 +0.15(+2.43%)
Jul 26, 2016 6.056 6.116 5.937 5.962 5,350,804 +0.40(+7.21%)
Jul 25, 2016 5.570 5.613 5.536 5.561 3,993,849 -0.17(-2.98%)
Jul 22, 2016 5.817 5.826 5.719 5.732 3,210,158 -0.15(-2.47%)
Jul 21, 2016 5.860 5.928 5.843 5.877 1,358,739 +0.05(+0.88%)
Jul 20, 2016 5.783 5.869 5.732 5.826 1,292,232 +0.07(+1.19%)
Jul 19, 2016 5.758 5.809 5.732 5.758 1,030,069 -0.10(-1.75%)
Jul 18, 2016 5.792 5.886 5.749 5.860 985,504 -0.04(-0.72%)
Jul 15, 2016 5.886 5.928 5.877 5.903 755,788 +0.02(+0.29%)
Jul 14, 2016 5.843 5.903 5.817 5.886 2,550,046 +0.09(+1.62%)
Jul 13, 2016 5.860 5.886 5.758 5.792 3,356,650 +0.01(+0.15%)
Jul 12, 2016 5.732 5.822 5.724 5.783 4,587,218 +0.17(+3.04%)
Jul 11, 2016 5.561 5.655 5.561 5.613 3,817,937 +0.09(+1.70%)
Jul 08, 2016 5.493 5.540 5.425 5.519 3,935,595 +0.09(+1.73%)
Jul 07, 2016 5.374 5.502 5.340 5.425 7,581,150 -0.25(-4.36%)
Jul 06, 2016 5.638 5.689 5.519 5.672 3,747,625 -0.09(-1.63%)
Jul 05, 2016 6.065 6.082 5.724 5.766 2,505,648 -0.40(-6.50%)
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.