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

CNH Industrial N.V. (NY: CNHI )

11.40 -0.18 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2016 6.485 6.529 6.463 6.503 681,639 -0.02(-0.27%)
Aug 30, 2016 6.556 6.600 6.512 6.520 576,681 -0.01(-0.14%)
Aug 29, 2016 6.503 6.574 6.476 6.529 707,166 -0.06(-0.94%)
Aug 26, 2016 6.645 6.725 6.538 6.591 795,867 -0.03(-0.40%)
Aug 25, 2016 6.627 6.654 6.583 6.618 560,102 -0.09(-1.32%)
Aug 24, 2016 6.769 6.796 6.698 6.707 786,285 -0.04(-0.53%)
Aug 23, 2016 6.743 6.805 6.743 6.743 827,521 +0.07(+1.07%)
Aug 22, 2016 6.627 6.698 6.591 6.671 1,129,988 -0.12(-1.70%)
Aug 19, 2016 6.591 6.814 6.538 6.787 3,157,947 +0.03(+0.39%)
Aug 18, 2016 6.769 6.805 6.725 6.760 1,689,154 +0.12(+1.87%)
Aug 17, 2016 6.663 6.671 6.574 6.636 814,957 -0.05(-0.80%)
Aug 16, 2016 6.645 6.738 6.636 6.689 1,144,156 +0.06(+0.94%)
Aug 15, 2016 6.583 6.654 6.560 6.627 1,319,126 +0.04(+0.67%)
Aug 12, 2016 6.671 6.689 6.516 6.583 1,979,089 -0.01(-0.13%)
Aug 11, 2016 6.618 6.631 6.565 6.591 1,285,805 -0.09(-1.33%)
Aug 10, 2016 6.743 6.769 6.645 6.680 1,929,966 +0.14(+2.17%)
Aug 09, 2016 6.520 6.591 6.512 6.538 1,863,872 +0.20(+3.23%)
Aug 08, 2016 6.307 6.352 6.307 6.334 870,165 +0.05(+0.85%)
Aug 05, 2016 6.227 6.298 6.210 6.281 759,585 +0.08(+1.29%)
Aug 04, 2016 6.192 6.245 6.156 6.201 953,028 +0.03(+0.43%)
Aug 03, 2016 6.094 6.210 6.085 6.174 835,058 +0.12(+2.06%)
Aug 02, 2016 6.121 6.147 6.014 6.050 1,634,187 -0.18(-2.85%)
Aug 01, 2016 6.325 6.334 6.210 6.227 1,074,219 -0.11(-1.68%)
Jul 29, 2016 6.387 6.405 6.254 6.334 1,279,437 -0.05(-0.83%)
Jul 28, 2016 6.458 6.503 6.352 6.387 2,599,943 +0.03(+0.42%)
Jul 27, 2016 6.361 6.414 6.307 6.361 2,046,635 +0.15(+2.43%)
Jul 26, 2016 6.307 6.369 6.183 6.210 5,137,859 +0.42(+7.21%)
Jul 25, 2016 5.801 5.845 5.765 5.792 3,834,906 -0.18(-2.98%)
Jul 22, 2016 6.058 6.067 5.956 5.970 3,082,404 -0.15(-2.47%)
Jul 21, 2016 6.103 6.174 6.085 6.121 1,304,666 +0.05(+0.88%)
Jul 20, 2016 6.023 6.112 5.970 6.067 1,240,805 +0.07(+1.19%)
Jul 19, 2016 5.996 6.050 5.970 5.996 989,075 -0.11(-1.75%)
Jul 18, 2016 6.032 6.130 5.987 6.103 946,284 -0.04(-0.72%)
Jul 15, 2016 6.130 6.174 6.121 6.147 725,710 +0.02(+0.29%)
Jul 14, 2016 6.085 6.147 6.058 6.130 2,448,562 +0.10(+1.62%)
Jul 13, 2016 6.103 6.130 5.996 6.032 3,223,066 +0.01(+0.15%)
Jul 12, 2016 5.970 6.063 5.961 6.023 4,404,661 +0.18(+3.04%)
Jul 11, 2016 5.792 5.890 5.792 5.845 3,665,995 +0.10(+1.70%)
Jul 08, 2016 5.721 5.770 5.650 5.748 3,778,971 +0.10(+1.73%)
Jul 07, 2016 5.597 5.730 5.561 5.650 7,279,444 -0.26(-4.36%)
Jul 06, 2016 5.872 5.925 5.748 5.907 3,598,482 -0.10(-1.63%)
Jul 05, 2016 6.316 6.334 5.961 6.005 2,405,931 -0.42(-6.50%)
Jul 01, 2016 6.414 6.423 6.423 6.423 1,032,148 +0.07(+1.12%)
Jun 30, 2016 6.343 6.405 6.267 6.352 3,530,196 +0.05(+0.85%)
Jun 29, 2016 6.307 6.334 6.218 6.298 1,452,649 +0.04(+0.57%)
Jun 28, 2016 6.361 6.378 6.165 6.263 2,522,289 +0.22(+3.68%)
Jun 27, 2016 6.174 6.192 5.988 6.041 2,030,392 -0.18(-2.86%)
Jun 24, 2016 6.192 6.343 6.178 6.218 3,155,536 -0.65(-9.44%)
Jun 23, 2016 6.902 6.929 6.796 6.867 2,396,983 +0.30(+4.60%)
Jun 22, 2016 6.680 6.698 6.565 6.565 1,156,844 -0.06(-0.94%)
Jun 21, 2016 6.671 6.698 6.574 6.627 2,058,805 -0.02(-0.27%)
Jun 20, 2016 6.876 6.885 6.636 6.645 4,671,043 +0.03(+0.40%)
Jun 17, 2016 6.467 6.645 6.449 6.618 2,659,267 +0.34(+5.37%)
Jun 16, 2016 6.210 6.298 6.072 6.281 4,097,603 -0.12(-1.81%)
Jun 15, 2016 6.378 6.485 6.369 6.396 1,731,336 +0.11(+1.69%)
Jun 14, 2016 6.325 6.378 6.218 6.289 2,103,158 -0.16(-2.48%)
Jun 13, 2016 6.467 6.623 6.449 6.449 1,460,982 -0.07(-1.09%)
Jun 10, 2016 6.671 6.676 6.485 6.520 2,101,415 -0.34(-4.92%)
Jun 09, 2016 6.796 6.902 6.787 6.858 2,089,636 -0.15(-2.15%)
Jun 08, 2016 6.965 7.027 6.916 7.009 1,366,097 +0.11(+1.54%)
Jun 07, 2016 6.920 6.960 6.898 6.902 2,096,821 -0.08(-1.15%)
Jun 06, 2016 6.751 7.027 6.751 6.982 6,758,873 +0.36(+5.50%)
Jun 03, 2016 6.520 6.645 6.503 6.618 3,411,228 +0.30(+4.78%)
Jun 02, 2016 6.281 6.325 6.263 6.316 1,048,693 +0.04(+0.71%)
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.