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

CNH Industrial N.V. (NY: CNHI )

11.52 +0.18 (+1.59%)
Official Closing Price Updated: 7:00 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, 2016 6.611 6.713 6.457 6.636 1,858,950 +0.07(+1.04%)
Oct 28, 2016 6.611 6.628 6.534 6.568 2,051,569 +0.15(+2.26%)
Oct 27, 2016 6.500 6.517 6.423 6.423 1,091,098 -0.06(-0.92%)
Oct 26, 2016 6.483 6.538 6.457 6.483 943,119 +0.01(+0.13%)
Oct 25, 2016 6.457 6.517 6.440 6.474 468,063 +0.02(+0.26%)
Oct 24, 2016 6.585 6.594 6.449 6.457 1,463,451 -0.07(-1.05%)
Oct 21, 2016 6.517 6.551 6.500 6.525 1,334,646 +0.02(+0.26%)
Oct 20, 2016 6.500 6.542 6.483 6.508 1,289,059 -0.04(-0.65%)
Oct 19, 2016 6.534 6.568 6.515 6.551 892,416 +0.01(+0.13%)
Oct 18, 2016 6.534 6.568 6.500 6.542 2,081,143 +0.15(+2.40%)
Oct 17, 2016 6.372 6.414 6.338 6.389 987,346 +0.01(+0.13%)
Oct 14, 2016 6.372 6.410 6.346 6.380 1,324,965 +0.08(+1.22%)
Oct 13, 2016 6.235 6.355 6.197 6.304 983,723 -0.13(-1.99%)
Oct 12, 2016 6.423 6.457 6.390 6.432 1,513,767 +0.13(+2.03%)
Oct 11, 2016 6.338 6.368 6.269 6.304 1,637,960 -0.03(-0.40%)
Oct 10, 2016 6.329 6.372 6.312 6.329 774,681 +0.07(+1.09%)
Oct 07, 2016 6.321 6.321 6.210 6.261 1,040,465 +0.00(+0.00%)
Oct 06, 2016 6.235 6.291 6.191 6.261 829,933 -0.01(-0.14%)
Oct 05, 2016 6.244 6.278 6.201 6.269 1,238,639 +0.17(+2.80%)
Oct 04, 2016 6.159 6.176 6.069 6.099 1,380,524 -0.05(-0.83%)
Oct 03, 2016 6.073 6.167 6.065 6.150 1,465,037 -0.01(-0.14%)
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%)
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.