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: 4:10 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 (%)
Apr 30, 2014 10.14 10.20 10.04 10.12 621,879 -0.02(-0.17%)
Apr 29, 2014 10.17 10.19 10.09 10.13 756,223 +0.09(+0.87%)
Apr 28, 2014 9.993 10.13 9.941 10.05 828,485 -0.23(-2.21%)
Apr 25, 2014 10.28 10.33 10.16 10.27 937,066 +0.30(+2.97%)
Apr 24, 2014 10.02 10.05 9.915 9.976 807,270 +0.15(+1.51%)
Apr 23, 2014 9.880 9.906 9.757 9.827 394,109 -0.01(-0.09%)
Apr 22, 2014 9.766 9.862 9.740 9.836 738,280 +0.04(+0.45%)
Apr 21, 2014 9.670 9.805 9.644 9.792 339,699 +0.10(+1.08%)
Apr 17, 2014 9.853 9.688 9.688 9.688 288,740 -0.14(-1.42%)
Apr 16, 2014 9.653 9.845 9.653 9.827 246,191 +0.29(+3.02%)
Apr 15, 2014 9.609 9.627 9.391 9.539 619,753 -0.17(-1.71%)
Apr 14, 2014 9.670 9.705 9.600 9.705 532,021 +0.14(+1.46%)
Apr 11, 2014 9.688 9.705 9.565 9.565 266,530 -0.20(-2.06%)
Apr 10, 2014 10.03 10.03 9.731 9.766 299,364 -0.24(-2.44%)
Apr 09, 2014 10.05 10.07 9.888 10.01 395,624 +0.24(+2.41%)
Apr 08, 2014 9.819 9.897 9.775 9.775 399,585 -0.05(-0.53%)
Apr 07, 2014 9.923 9.949 9.792 9.827 965,053 -0.05(-0.53%)
Apr 04, 2014 9.967 10.02 9.867 9.880 229,254 -0.06(-0.61%)
Apr 03, 2014 9.958 9.993 9.880 9.941 292,165 +0.01(+0.09%)
Apr 02, 2014 10.05 10.05 9.897 9.932 485,204 -0.14(-1.39%)
Apr 01, 2014 10.10 10.13 10.04 10.07 581,532 +0.03(+0.35%)
Mar 31, 2014 10.11 10.12 9.993 10.04 948,788 +0.20(+2.04%)
Mar 28, 2014 9.792 9.871 9.775 9.836 275,869 +0.20(+2.08%)
Mar 27, 2014 9.670 9.705 9.627 9.635 185,382 -0.03(-0.36%)
Mar 26, 2014 9.696 9.731 9.661 9.670 370,993 +0.19(+2.03%)
Mar 25, 2014 9.461 9.513 9.391 9.478 690,693 +0.11(+1.21%)
Mar 24, 2014 9.452 9.461 9.304 9.365 301,337 -0.04(-0.46%)
Mar 21, 2014 9.600 9.627 9.408 9.408 1,269,600 -0.20(-2.09%)
Mar 20, 2014 9.592 9.661 9.557 9.609 215,655 +0.08(+0.82%)
Mar 19, 2014 9.749 9.749 9.530 9.530 436,606 -0.29(-2.93%)
Mar 18, 2014 9.801 9.819 9.766 9.819 379,546 +0.11(+1.17%)
Mar 17, 2014 9.618 9.731 9.609 9.705 636,473 +0.39(+4.22%)
Mar 14, 2014 9.225 9.522 9.225 9.312 404,173 +0.02(+0.19%)
Mar 13, 2014 9.565 9.600 9.251 9.295 536,473 -0.24(-2.47%)
Mar 12, 2014 9.496 9.644 9.426 9.530 414,514 -0.06(-0.64%)
Mar 11, 2014 9.714 9.766 9.592 9.592 361,913 -0.12(-1.26%)
Mar 10, 2014 9.723 9.757 9.627 9.714 301,386 -0.15(-1.50%)
Mar 07, 2014 9.827 9.880 9.784 9.862 525,839 +0.11(+1.16%)
Mar 06, 2014 9.757 9.775 9.592 9.749 743,049 +0.25(+2.67%)
Mar 05, 2014 9.461 9.504 9.417 9.496 635,202 +0.11(+1.21%)
Mar 04, 2014 9.408 9.434 9.330 9.382 384,980 +0.16(+1.70%)
Mar 03, 2014 9.365 9.408 9.190 9.225 751,761 -0.31(-3.21%)
Feb 28, 2014 9.513 9.627 9.513 9.530 328,503 +0.04(+0.46%)
Feb 27, 2014 9.461 9.496 9.426 9.487 575,663 -0.02(-0.18%)
Feb 26, 2014 9.627 9.644 9.487 9.504 616,403 -0.14(-1.45%)
Feb 25, 2014 9.696 9.731 9.618 9.644 260,941 -0.12(-1.25%)
Feb 24, 2014 9.723 9.853 9.705 9.766 610,578 +0.06(+0.63%)
Feb 21, 2014 9.723 9.810 9.696 9.705 354,901 +0.02(+0.18%)
Feb 20, 2014 9.627 9.740 9.609 9.688 461,466 -0.04(-0.45%)
Feb 19, 2014 9.696 9.827 9.688 9.731 403,291 +0.09(+0.91%)
Feb 18, 2014 9.731 9.777 9.620 9.644 486,729 -0.10(-1.07%)
Feb 14, 2014 9.723 9.749 9.749 9.749 1,261,291 +0.34(+3.62%)
Feb 13, 2014 9.356 9.426 9.338 9.408 481,815 -0.10(-1.01%)
Feb 12, 2014 9.522 9.583 9.373 9.504 1,299,468 +0.30(+3.22%)
Feb 11, 2014 9.181 9.260 9.181 9.208 1,149,042 +0.11(+1.25%)
Feb 10, 2014 9.181 9.234 9.094 9.094 688,670 -0.14(-1.51%)
Feb 07, 2014 9.199 9.269 9.155 9.234 739,152 +0.08(+0.86%)
Feb 06, 2014 9.129 9.225 9.112 9.155 753,879 +0.11(+1.25%)
Feb 05, 2014 9.042 9.085 8.989 9.042 891,281 +0.08(+0.88%)
Feb 04, 2014 9.033 9.068 8.920 8.963 1,077,327 +0.07(+0.79%)
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.