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

CNH Industrial N.V. (NY: CNHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 7.800 7.970 7.760 7.930 764,906 +0.12(+1.54%)
Sep 29, 2014 7.880 7.900 7.790 7.810 620,894 -0.13(-1.64%)
Sep 26, 2014 7.810 8.000 7.789 7.940 761,750 +0.33(+4.34%)
Sep 25, 2014 7.630 7.641 7.580 7.610 937,513 -0.24(-3.06%)
Sep 24, 2014 7.770 7.880 7.760 7.850 496,293 +0.19(+2.48%)
Sep 23, 2014 7.730 7.740 7.600 7.660 744,200 -0.17(-2.17%)
Sep 22, 2014 7.830 7.850 7.750 7.830 590,172 -0.14(-1.76%)
Sep 19, 2014 8.060 8.070 7.910 7.970 1,806,559 +0.02(+0.25%)
Sep 18, 2014 7.980 8.000 7.880 7.950 437,183 -0.17(-2.09%)
Sep 17, 2014 8.030 8.150 8.010 8.120 834,898 +0.25(+3.18%)
Sep 16, 2014 7.830 7.900 7.810 7.870 597,303 -0.05(-0.63%)
Sep 15, 2014 7.930 7.975 7.850 7.920 878,743 -0.10(-1.25%)
Sep 12, 2014 8.080 8.090 8.010 8.020 664,392 -0.17(-2.08%)
Sep 11, 2014 8.170 8.200 8.120 8.190 631,573 -0.12(-1.44%)
Sep 10, 2014 8.270 8.310 8.235 8.310 391,082 +0.08(+0.97%)
Sep 09, 2014 8.270 8.290 8.120 8.230 1,755,640 -0.23(-2.72%)
Sep 08, 2014 8.490 8.530 8.415 8.460 534,796 -0.06(-0.70%)
Sep 05, 2014 8.500 8.530 8.470 8.520 662,479 -0.12(-1.39%)
Sep 04, 2014 8.690 8.720 8.630 8.640 364,498 -0.06(-0.69%)
Sep 03, 2014 8.740 8.760 8.660 8.700 968,159 +0.05(+0.58%)
Sep 02, 2014 8.680 8.710 8.620 8.650 1,255,191 -0.09(-1.03%)
Aug 29, 2014 8.760 8.740 8.740 8.740 1,529,200 -0.08(-0.91%)
Aug 28, 2014 8.800 8.850 8.790 8.820 1,697,789 +0.00(+0.00%)
Aug 27, 2014 8.850 8.890 8.800 8.820 6,390,544 -0.08(-0.90%)
Aug 26, 2014 8.910 8.910 8.890 8.900 813,446 +0.04(+0.45%)
Aug 25, 2014 8.850 8.890 8.830 8.860 350,162 +0.02(+0.23%)
Aug 22, 2014 8.890 8.890 8.780 8.840 643,118 -0.03(-0.34%)
Aug 21, 2014 8.820 8.905 8.790 8.870 480,020 +0.13(+1.49%)
Aug 20, 2014 8.740 8.780 8.710 8.740 468,254 -0.04(-0.46%)
Aug 19, 2014 8.700 8.810 8.700 8.780 470,066 +0.02(+0.23%)
Aug 18, 2014 8.670 8.770 8.620 8.760 645,021 +0.21(+2.46%)
Aug 15, 2014 8.570 8.580 8.470 8.550 612,436 +0.03(+0.35%)
Aug 14, 2014 8.510 8.560 8.470 8.520 421,937 +0.10(+1.19%)
Aug 13, 2014 8.450 8.530 8.380 8.420 898,237 -0.21(-2.43%)
Aug 12, 2014 8.670 8.680 8.580 8.630 476,888 +0.12(+1.41%)
Aug 11, 2014 8.420 8.510 8.380 8.510 959,786 -0.03(-0.35%)
Aug 08, 2014 8.370 8.490 8.340 8.540 632,841 +0.17(+2.03%)
Aug 07, 2014 8.540 8.590 8.310 8.370 1,795,784 -0.28(-3.24%)
Aug 06, 2014 8.590 8.705 8.560 8.650 1,013,674 -0.16(-1.82%)
Aug 05, 2014 8.810 8.870 8.750 8.810 1,302,476 -0.13(-1.45%)
Aug 04, 2014 8.860 8.950 8.790 8.940 1,202,267 +0.00(+0.00%)
Aug 01, 2014 9.070 9.080 8.910 8.940 1,396,525 -0.27(-2.93%)
Jul 31, 2014 8.700 9.370 8.670 9.210 2,528,856 +0.15(+1.66%)
Jul 30, 2014 8.950 9.110 8.910 9.060 1,431,959 +0.04(+0.44%)
Jul 29, 2014 9.050 9.100 8.990 9.020 686,817 -0.04(-0.44%)
Jul 28, 2014 9.110 9.140 9.000 9.060 1,777,994 -0.16(-1.74%)
Jul 25, 2014 9.240 9.250 9.150 9.220 665,700 +0.02(+0.22%)
Jul 24, 2014 9.220 9.235 9.150 9.200 815,455 -0.05(-0.54%)
Jul 23, 2014 9.390 9.390 9.220 9.250 310,239 -0.15(-1.60%)
Jul 22, 2014 9.310 9.440 9.310 9.400 636,058 +0.12(+1.29%)
Jul 21, 2014 9.310 9.315 9.250 9.280 665,823 -0.24(-2.52%)
Jul 18, 2014 9.520 9.585 9.470 9.520 800,474 -0.08(-0.83%)
Jul 17, 2014 9.700 9.750 9.540 9.600 902,411 -0.09(-0.93%)
Jul 16, 2014 9.530 9.720 9.480 9.690 1,239,206 +0.35(+3.75%)
Jul 15, 2014 9.260 9.380 9.235 9.340 660,292 -0.01(-0.11%)
Jul 14, 2014 9.330 9.380 9.310 9.350 846,254 -0.05(-0.53%)
Jul 11, 2014 9.300 9.460 9.240 9.400 1,212,461 +0.03(+0.32%)
Jul 10, 2014 9.370 9.440 9.305 9.370 1,079,782 -0.24(-2.50%)
Jul 09, 2014 9.750 9.770 9.490 9.610 1,987,649 -0.08(-0.83%)
Jul 08, 2014 9.810 9.810 9.660 9.690 1,684,443 -0.49(-4.81%)
Jul 07, 2014 10.16 10.22 10.11 10.18 472,155 +0.00(+0.00%)
Jul 03, 2014 10.22 10.18 10.18 10.18 293,200 -0.06(-0.59%)
Jul 02, 2014 10.37 10.37 10.18 10.24 1,252,451 +0.10(+0.99%)
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.