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 (%)
Mar 29, 2019 10.23 10.31 10.15 10.20 2,051,000 +0.02(+0.20%)
Mar 28, 2019 10.16 10.21 10.10 10.18 1,791,109 +0.00(+0.00%)
Mar 27, 2019 10.24 10.27 10.10 10.18 1,632,902 -0.08(-0.78%)
Mar 26, 2019 10.34 10.37 10.22 10.26 1,474,129 -0.13(-1.25%)
Mar 25, 2019 10.35 10.47 10.34 10.39 1,292,378 -0.05(-0.48%)
Mar 22, 2019 10.68 10.71 10.43 10.44 1,241,700 -0.46(-4.22%)
Mar 21, 2019 10.82 10.93 10.82 10.90 1,162,791 -0.04(-0.37%)
Mar 20, 2019 10.95 11.04 10.85 10.94 1,734,199 +0.05(+0.46%)
Mar 19, 2019 10.91 11.03 10.86 10.89 1,664,915 +0.17(+1.59%)
Mar 18, 2019 10.71 10.74 10.65 10.72 856,133 +0.12(+1.13%)
Mar 15, 2019 10.59 10.64 10.56 10.60 949,700 +0.10(+0.95%)
Mar 14, 2019 10.58 10.62 10.47 10.50 567,029 -0.12(-1.13%)
Mar 13, 2019 10.60 10.65 10.54 10.62 705,684 +0.06(+0.57%)
Mar 12, 2019 10.54 10.60 10.49 10.56 968,223 +0.07(+0.67%)
Mar 11, 2019 10.39 10.49 10.38 10.49 1,196,749 +0.17(+1.65%)
Mar 08, 2019 10.25 10.36 10.24 10.32 1,051,700 -0.16(-1.53%)
Mar 07, 2019 10.60 10.61 10.43 10.48 1,587,802 -0.33(-3.05%)
Mar 06, 2019 10.87 10.90 10.77 10.81 1,023,936 -0.08(-0.73%)
Mar 05, 2019 10.95 10.97 10.88 10.89 841,287 -0.11(-1.00%)
Mar 04, 2019 11.12 11.18 10.90 11.00 1,188,985 -0.01(-0.09%)
Mar 01, 2019 11.02 11.10 10.97 11.01 1,188,400 +0.13(+1.19%)
Feb 28, 2019 10.84 10.90 10.81 10.88 1,304,247 +0.08(+0.74%)
Feb 27, 2019 10.92 10.97 10.79 10.80 1,614,247 -0.04(-0.37%)
Feb 26, 2019 10.80 10.90 10.79 10.84 1,050,690 -0.04(-0.37%)
Feb 25, 2019 10.95 11.00 10.87 10.88 1,225,933 +0.02(+0.18%)
Feb 22, 2019 10.78 10.90 10.76 10.86 1,707,900 +0.19(+1.78%)
Feb 21, 2019 10.62 10.77 10.62 10.67 830,193 +0.04(+0.38%)
Feb 20, 2019 10.51 10.67 10.50 10.63 1,211,940 +0.07(+0.66%)
Feb 19, 2019 10.47 10.60 10.46 10.56 879,612 -0.10(-0.94%)
Feb 15, 2019 10.62 10.70 10.60 10.66 1,219,200 +0.11(+1.04%)
Feb 14, 2019 10.54 10.63 10.52 10.55 933,311 -0.08(-0.75%)
Feb 13, 2019 10.70 10.77 10.59 10.63 1,355,622 +0.10(+0.95%)
Feb 12, 2019 10.52 10.56 10.49 10.53 2,568,379 +0.18(+1.74%)
Feb 11, 2019 10.45 10.45 10.34 10.35 1,733,501 +0.03(+0.29%)
Feb 08, 2019 10.18 10.33 10.18 10.32 2,355,700 +0.02(+0.19%)
Feb 07, 2019 10.22 10.45 10.20 10.30 2,654,805 +0.21(+2.08%)
Feb 06, 2019 10.08 10.17 10.08 10.09 1,333,126 +0.11(+1.10%)
Feb 05, 2019 10.14 10.14 9.980 9.980 962,642 -0.10(-0.99%)
Feb 04, 2019 9.980 10.09 9.945 10.08 719,033 +0.11(+1.10%)
Feb 01, 2019 9.970 10.08 9.945 9.970 2,111,000 +0.06(+0.61%)
Jan 31, 2019 9.910 9.920 9.790 9.910 1,984,008 -0.30(-2.94%)
Jan 30, 2019 10.04 10.24 9.983 10.21 629,602 +0.19(+1.90%)
Jan 29, 2019 9.990 10.08 9.970 10.02 846,432 +0.10(+1.01%)
Jan 28, 2019 9.970 9.970 9.830 9.920 2,051,559 -0.30(-2.94%)
Jan 25, 2019 10.19 10.34 10.18 10.22 929,100 +0.27(+2.71%)
Jan 24, 2019 9.940 9.990 9.885 9.950 710,106 -0.03(-0.30%)
Jan 23, 2019 10.15 10.15 9.930 9.980 558,399 -0.06(-0.60%)
Jan 22, 2019 10.10 10.15 9.995 10.04 1,319,150 -0.25(-2.43%)
Jan 18, 2019 10.22 10.33 10.16 10.29 809,200 +0.20(+1.98%)
Jan 17, 2019 9.910 10.15 9.900 10.09 950,733 +0.19(+1.92%)
Jan 16, 2019 9.860 9.920 9.820 9.900 843,787 +0.17(+1.75%)
Jan 15, 2019 9.790 9.815 9.690 9.730 548,863 +0.05(+0.52%)
Jan 14, 2019 9.610 9.700 9.610 9.680 605,622 -0.04(-0.41%)
Jan 11, 2019 9.700 9.765 9.655 9.720 554,000 -0.09(-0.92%)
Jan 10, 2019 9.610 9.840 9.600 9.810 688,748 +0.17(+1.76%)
Jan 09, 2019 9.590 9.700 9.540 9.640 1,636,075 +0.15(+1.58%)
Jan 08, 2019 9.540 9.575 9.400 9.490 941,012 +0.00(+0.00%)
Jan 07, 2019 9.340 9.550 9.300 9.490 1,411,670 +0.07(+0.74%)
Jan 04, 2019 9.130 9.430 9.090 9.420 942,500 +0.64(+7.29%)
Jan 03, 2019 8.960 8.980 8.770 8.780 984,286 -0.26(-2.88%)
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.