Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.85 -0.12 (-0.89%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.537 8.608 8.510 8.564 527,964 -0.01(-0.10%)
Mar 30, 2017 8.528 8.581 8.519 8.572 526,482 -0.01(-0.10%)
Mar 29, 2017 8.546 8.581 8.546 8.581 561,749 +0.01(+0.10%)
Mar 28, 2017 8.475 8.595 8.457 8.572 726,405 +0.12(+1.47%)
Mar 27, 2017 8.439 8.484 8.395 8.448 891,751 -0.16(-1.86%)
Mar 24, 2017 8.635 8.670 8.564 8.608 1,038,101 +0.03(+0.31%)
Mar 23, 2017 8.493 8.617 8.475 8.581 976,789 +0.15(+1.79%)
Mar 22, 2017 8.413 8.475 8.373 8.430 1,487,012 +0.03(+0.32%)
Mar 21, 2017 8.706 8.706 8.395 8.404 1,890,536 -0.23(-2.67%)
Mar 20, 2017 8.670 8.697 8.617 8.635 1,223,465 -0.02(-0.21%)
Mar 17, 2017 8.661 8.688 8.617 8.652 2,929,173 -0.12(-1.32%)
Mar 16, 2017 8.732 8.803 8.679 8.768 3,585,592 +0.08(+0.92%)
Mar 15, 2017 8.599 8.706 8.572 8.688 1,188,432 +0.28(+3.27%)
Mar 14, 2017 8.457 8.475 8.382 8.413 954,171 -0.17(-1.97%)
Mar 13, 2017 8.581 8.661 8.537 8.581 2,245,393 +0.02(+0.21%)
Mar 10, 2017 8.599 8.608 8.496 8.564 1,428,211 +0.01(+0.10%)
Mar 09, 2017 8.590 8.661 8.493 8.555 2,684,502 +0.14(+1.69%)
Mar 08, 2017 8.448 8.493 8.404 8.413 1,206,522 +0.06(+0.74%)
Mar 07, 2017 8.368 8.386 8.315 8.350 484,034 -0.05(-0.63%)
Mar 06, 2017 8.404 8.421 8.359 8.404 645,076 -0.05(-0.63%)
Mar 03, 2017 8.421 8.484 8.368 8.457 1,124,620 +0.11(+1.28%)
Mar 02, 2017 8.386 8.421 8.342 8.350 1,349,298 -0.09(-1.05%)
Mar 01, 2017 8.377 8.466 8.350 8.439 906,625 +0.23(+2.81%)
Feb 28, 2017 8.191 8.262 8.168 8.208 2,476,428 -0.08(-0.96%)
Feb 27, 2017 8.226 8.333 8.195 8.288 886,509 +0.14(+1.74%)
Feb 24, 2017 8.164 8.213 8.124 8.146 1,157,363 -0.07(-0.86%)
Feb 23, 2017 8.324 8.350 8.173 8.217 5,318,526 -0.15(-1.80%)
Feb 22, 2017 8.421 8.484 8.342 8.368 2,681,070 -0.05(-0.63%)
Feb 21, 2017 8.359 8.421 8.324 8.421 1,571,996 +0.04(+0.53%)
Feb 17, 2017 8.377 8.377 8.377 0 +0.03(+0.32%)
Feb 16, 2017 8.279 8.377 8.262 8.350 802,639 -0.05(-0.63%)
Feb 15, 2017 8.306 8.417 8.297 8.404 1,402,563 -0.07(-0.84%)
Feb 14, 2017 8.421 8.493 8.395 8.475 1,034,246 -0.02(-0.21%)
Feb 13, 2017 8.484 8.537 8.475 8.493 1,189,813 +0.00(+0.00%)
Feb 10, 2017 8.413 8.519 8.404 8.493 1,748,696 -0.02(-0.21%)
Feb 09, 2017 8.448 8.528 8.439 8.510 1,085,581 -0.03(-0.31%)
Feb 08, 2017 8.537 8.568 8.359 8.537 1,992,905 -0.01(-0.10%)
Feb 07, 2017 8.555 8.590 8.533 8.546 1,998,483 +0.10(+1.16%)
Feb 06, 2017 8.457 8.501 8.413 8.448 3,588,082 +0.21(+2.59%)
Feb 03, 2017 8.306 8.306 8.208 8.235 1,149,226 +0.05(+0.65%)
Feb 02, 2017 8.164 8.257 8.137 8.182 1,994,533 +0.27(+3.37%)
Feb 01, 2017 7.906 7.960 7.764 7.915 2,868,357 -0.04(-0.56%)
Jan 31, 2017 7.977 8.013 7.853 7.960 2,462,986 -0.12(-1.43%)
Jan 30, 2017 8.093 8.124 7.986 8.075 2,224,692 -0.19(-2.26%)
Jan 27, 2017 8.270 8.270 8.191 8.262 1,224,953 +0.07(+0.87%)
Jan 26, 2017 8.199 8.262 8.182 8.191 2,032,338 -0.12(-1.50%)
Jan 25, 2017 8.386 8.445 8.288 8.315 2,455,043 -0.09(-1.06%)
Jan 24, 2017 8.359 8.421 8.333 8.404 1,447,418 +0.13(+1.61%)
Jan 23, 2017 8.244 8.266 8.191 8.270 1,001,373 +0.05(+0.65%)
Jan 20, 2017 8.102 8.226 8.093 8.217 2,276,251 +0.19(+2.32%)
Jan 19, 2017 7.995 8.048 7.960 8.031 1,175,780 +0.03(+0.33%)
Jan 18, 2017 8.013 8.022 7.960 8.004 1,181,478 +0.05(+0.67%)
Jan 17, 2017 7.942 7.986 7.937 7.951 1,192,571 -0.11(-1.32%)
Jan 13, 2017 8.057 8.057 8.057 0 +0.16(+2.02%)
Jan 12, 2017 7.951 7.969 7.809 7.897 3,194,057 -0.04(-0.56%)
Jan 11, 2017 7.888 7.942 7.862 7.942 1,071,961 +0.02(+0.22%)
Jan 10, 2017 7.906 7.968 7.888 7.924 1,636,406 +0.19(+2.41%)
Jan 09, 2017 7.737 7.817 7.684 7.737 1,855,814 -0.20(-2.57%)
Jan 06, 2017 7.951 7.986 7.924 7.942 582,309 +0.00(+0.00%)
Jan 05, 2017 7.888 7.973 7.880 7.942 1,657,932 +0.24(+3.11%)
Jan 04, 2017 7.657 7.729 7.613 7.702 3,003,983 -0.02(-0.23%)
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.