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: 4:10 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 (%)
Feb 28, 2014 9.134 9.243 9.134 9.151 342,119 +0.04(+0.46%)
Feb 27, 2014 9.084 9.118 9.051 9.109 599,522 -0.02(-0.18%)
Feb 26, 2014 9.243 9.260 9.109 9.126 641,950 -0.13(-1.45%)
Feb 25, 2014 9.310 9.344 9.235 9.260 271,756 -0.12(-1.25%)
Feb 24, 2014 9.336 9.461 9.319 9.377 635,884 +0.06(+0.63%)
Feb 21, 2014 9.336 9.419 9.310 9.319 369,611 +0.02(+0.18%)
Feb 20, 2014 9.243 9.352 9.227 9.302 480,592 -0.04(-0.45%)
Feb 19, 2014 9.310 9.436 9.302 9.344 420,006 +0.08(+0.90%)
Feb 18, 2014 9.344 9.388 9.237 9.260 506,902 -0.10(-1.07%)
Feb 14, 2014 9.336 9.361 9.361 9.361 1,313,566 +0.33(+3.62%)
Feb 13, 2014 8.984 9.051 8.967 9.034 501,785 -0.09(-1.01%)
Feb 12, 2014 9.143 9.201 9.000 9.126 1,353,327 +0.28(+3.22%)
Feb 11, 2014 8.816 8.891 8.816 8.841 1,196,665 +0.11(+1.25%)
Feb 10, 2014 8.816 8.866 8.732 8.732 717,213 -0.13(-1.51%)
Feb 07, 2014 8.833 8.900 8.791 8.866 769,787 +0.08(+0.86%)
Feb 06, 2014 8.766 8.858 8.749 8.791 785,124 +0.11(+1.25%)
Feb 05, 2014 8.682 8.724 8.632 8.682 928,222 +0.08(+0.88%)
Feb 04, 2014 8.674 8.707 8.565 8.607 1,121,979 +0.07(+0.79%)
Feb 03, 2014 8.824 8.845 8.514 8.539 1,028,394 -0.29(-3.32%)
Jan 31, 2014 8.724 8.850 8.699 8.833 1,563,646 -0.10(-1.13%)
Jan 30, 2014 9.243 9.285 8.850 8.933 2,847,247 -0.43(-4.57%)
Jan 29, 2014 9.386 9.419 9.302 9.361 1,361,820 -0.23(-2.45%)
Jan 28, 2014 9.470 9.646 9.470 9.595 525,821 +0.11(+1.15%)
Jan 27, 2014 9.520 9.562 9.419 9.486 820,405 +0.15(+1.62%)
Jan 24, 2014 9.512 9.512 9.319 9.336 930,794 -0.34(-3.47%)
Jan 23, 2014 9.864 9.872 9.616 9.671 987,355 -0.08(-0.86%)
Jan 22, 2014 9.905 9.922 9.738 9.755 751,127 -0.22(-2.18%)
Jan 21, 2014 9.981 10.01 9.872 9.972 923,306 +0.09(+0.93%)
Jan 17, 2014 9.897 9.880 9.880 9.880 561,320 +0.02(+0.17%)
Jan 16, 2014 9.872 9.872 9.729 9.864 1,219,815 +0.03(+0.26%)
Jan 15, 2014 9.688 9.889 9.688 9.838 378,237 +0.15(+1.56%)
Jan 14, 2014 9.646 9.721 9.637 9.688 768,855 +0.14(+1.49%)
Jan 13, 2014 9.579 9.637 9.545 9.545 384,610 -0.01(-0.09%)
Jan 10, 2014 9.595 9.595 9.478 9.553 751,427 +0.13(+1.42%)
Jan 09, 2014 9.520 9.528 9.386 9.419 2,102,342 +0.24(+2.65%)
Jan 08, 2014 9.201 9.218 9.109 9.176 514,001 -0.03(-0.36%)
Jan 07, 2014 9.310 9.310 9.210 9.210 552,762 -0.03(-0.27%)
Jan 06, 2014 9.386 9.394 9.235 9.235 599,316 -0.10(-1.08%)
Jan 03, 2014 9.428 9.436 9.327 9.336 654,103 +0.01(+0.09%)
Jan 02, 2014 9.377 9.386 9.285 9.327 633,377 -0.18(-1.94%)
Dec 31, 2013 9.470 9.512 9.512 9.512 449,152 +0.01(+0.09%)
Dec 30, 2013 9.562 9.587 9.478 9.503 379,364 +0.03(+0.27%)
Dec 27, 2013 9.495 9.528 9.453 9.478 606,885 +0.19(+2.08%)
Dec 26, 2013 9.243 9.310 9.201 9.285 483,610 +0.05(+0.54%)
Dec 24, 2013 9.218 9.269 9.218 9.235 183,012 +0.00(+0.00%)
Dec 23, 2013 9.285 9.327 9.227 9.235 595,701 +0.10(+1.10%)
Dec 20, 2013 9.059 9.260 9.026 9.134 3,408,080 +0.27(+3.02%)
Dec 19, 2013 8.808 8.883 8.749 8.866 762,521 +0.10(+1.15%)
Dec 18, 2013 8.732 8.808 8.674 8.766 764,266 +0.03(+0.29%)
Dec 17, 2013 8.749 8.774 8.699 8.741 894,046 -0.28(-3.07%)
Dec 16, 2013 8.833 9.067 8.824 9.017 948,301 +0.36(+4.16%)
Dec 13, 2013 8.623 8.707 8.581 8.657 709,302 +0.08(+0.98%)
Dec 12, 2013 8.665 8.707 8.573 8.573 491,796 -0.22(-2.48%)
Dec 11, 2013 8.917 8.917 8.782 8.791 417,513 -0.10(-1.13%)
Dec 10, 2013 8.954 8.967 8.866 8.891 1,014,346 +0.07(+0.76%)
Dec 09, 2013 8.791 8.866 8.774 8.824 317,882 +0.01(+0.10%)
Dec 06, 2013 8.875 8.891 8.791 8.816 1,164,722 +0.05(+0.57%)
Dec 05, 2013 8.900 8.900 8.724 8.766 1,048,249 -0.25(-2.79%)
Dec 04, 2013 8.808 9.042 8.808 9.017 919,275 +0.02(+0.19%)
Dec 03, 2013 9.118 9.176 8.933 9.000 1,357,738 -0.29(-3.16%)
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.