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

CNH Industrial N.V. (NY: CNHI )

11.41 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 6.947 6.956 6.764 6.799 919,137 -0.16(-2.26%)
Nov 26, 2014 6.965 6.956 6.956 6.956 1,907,863 -0.33(-4.55%)
Nov 25, 2014 7.279 7.322 7.209 7.288 905,779 -0.01(-0.12%)
Nov 24, 2014 7.331 7.349 7.279 7.296 518,802 +0.01(+0.12%)
Nov 21, 2014 7.218 7.331 7.218 7.288 514,856 +0.18(+2.58%)
Nov 20, 2014 7.078 7.139 7.052 7.104 677,911 -0.03(-0.37%)
Nov 19, 2014 7.148 7.183 7.065 7.130 865,354 +0.10(+1.49%)
Nov 18, 2014 6.991 7.043 6.982 7.026 342,928 +0.06(+0.88%)
Nov 17, 2014 6.991 6.991 6.904 6.965 379,153 -0.03(-0.37%)
Nov 14, 2014 6.912 7.000 6.904 6.991 476,622 +0.11(+1.65%)
Nov 13, 2014 6.808 6.904 6.808 6.877 379,740 -0.02(-0.25%)
Nov 12, 2014 6.912 6.938 6.851 6.895 1,915,742 -0.19(-2.71%)
Nov 11, 2014 7.026 7.087 7.000 7.087 506,529 +0.00(+0.00%)
Nov 10, 2014 7.087 7.096 7.034 7.087 703,499 +0.00(+0.00%)
Nov 07, 2014 6.947 7.104 6.904 7.087 1,111,017 +0.14(+2.01%)
Nov 06, 2014 6.956 7.017 6.904 6.947 1,005,894 +0.02(+0.25%)
Nov 05, 2014 6.825 6.947 6.781 6.930 1,058,585 +0.14(+2.06%)
Nov 04, 2014 6.825 6.834 6.755 6.790 774,233 -0.17(-2.38%)
Nov 03, 2014 7.139 7.139 6.904 6.956 1,311,378 -0.16(-2.21%)
Oct 31, 2014 7.113 7.148 7.052 7.113 1,334,253 +0.12(+1.75%)
Oct 30, 2014 7.314 7.349 6.930 6.991 2,334,999 -0.10(-1.35%)
Oct 29, 2014 7.235 7.266 7.061 7.087 1,229,825 +0.04(+0.62%)
Oct 28, 2014 6.947 7.052 6.904 7.043 487,297 +0.18(+2.67%)
Oct 27, 2014 6.808 6.938 6.938 6.860 528,813 -0.08(-1.13%)
Oct 24, 2014 6.904 6.947 6.860 6.938 527,974 +0.07(+1.02%)
Oct 23, 2014 6.825 6.912 6.799 6.869 987,223 +0.10(+1.42%)
Oct 22, 2014 6.825 6.825 6.720 6.773 3,125,410 -0.20(-2.88%)
Oct 21, 2014 6.834 6.973 6.816 6.973 969,148 +0.15(+2.17%)
Oct 20, 2014 6.808 6.823 6.781 6.825 1,283,690 -0.03(-0.38%)
Oct 17, 2014 6.965 6.982 6.847 6.851 2,067,171 -0.23(-3.21%)
Oct 16, 2014 6.842 7.139 6.825 7.078 1,832,792 +0.19(+2.79%)
Oct 15, 2014 6.842 6.930 6.729 6.886 1,286,828 -0.04(-0.63%)
Oct 14, 2014 6.764 7.000 6.746 6.930 2,344,949 +0.36(+5.44%)
Oct 13, 2014 6.729 6.755 6.563 6.572 2,189,071 +0.06(+0.94%)
Oct 10, 2014 6.554 6.589 6.502 6.511 4,054,943 -0.13(-1.97%)
Oct 09, 2014 6.712 6.720 6.615 6.642 2,195,693 -0.21(-3.06%)
Oct 08, 2014 6.764 6.860 6.668 6.851 6,835,800 +0.08(+1.16%)
Oct 07, 2014 6.781 6.794 6.738 6.773 7,527,364 -0.32(-4.55%)
Oct 06, 2014 7.026 7.096 6.991 7.096 1,154,783 +0.30(+4.36%)
Oct 03, 2014 6.720 6.799 6.712 6.799 3,157,959 +0.00(+0.00%)
Oct 02, 2014 6.764 6.808 6.738 6.799 822,414 +0.02(+0.26%)
Oct 01, 2014 6.816 6.842 6.746 6.781 812,306 -0.14(-2.02%)
Sep 30, 2014 6.808 6.956 6.773 6.921 876,425 +0.10(+1.54%)
Sep 29, 2014 6.877 6.895 6.799 6.816 711,417 -0.11(-1.64%)
Sep 26, 2014 6.816 6.982 6.798 6.930 872,809 +0.29(+4.34%)
Sep 25, 2014 6.659 6.669 6.615 6.642 1,074,197 -0.21(-3.06%)
Sep 24, 2014 6.781 6.877 6.773 6.851 568,650 +0.17(+2.48%)
Sep 23, 2014 6.746 6.755 6.633 6.685 852,700 -0.15(-2.17%)
Sep 22, 2014 6.834 6.851 6.764 6.834 676,216 -0.12(-1.76%)
Sep 19, 2014 7.034 7.043 6.904 6.956 2,069,946 +0.02(+0.25%)
Sep 18, 2014 6.965 6.982 6.877 6.938 500,922 -0.15(-2.09%)
Sep 17, 2014 7.008 7.113 6.991 7.087 956,621 +0.22(+3.18%)
Sep 16, 2014 6.834 6.895 6.816 6.869 684,386 -0.04(-0.63%)
Sep 15, 2014 6.921 6.960 6.851 6.912 1,006,859 -0.09(-1.25%)
Sep 12, 2014 7.052 7.061 6.991 7.000 761,257 -0.15(-2.08%)
Sep 11, 2014 7.130 7.157 7.087 7.148 723,653 -0.10(-1.44%)
Sep 10, 2014 7.218 7.253 7.187 7.253 448,099 +0.07(+0.97%)
Sep 09, 2014 7.218 7.235 7.087 7.183 2,011,603 -0.20(-2.72%)
Sep 08, 2014 7.410 7.445 7.344 7.384 612,766 -0.05(-0.70%)
Sep 05, 2014 7.418 7.445 7.392 7.436 759,065 -0.10(-1.39%)
Sep 04, 2014 7.584 7.610 7.532 7.541 417,639 -0.05(-0.69%)
Sep 03, 2014 7.628 7.645 7.558 7.593 1,109,311 +0.04(+0.58%)
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.