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

CNH Industrial N.V. (NY: CNHI )

12.36 -0.19 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 29, 2014 7.645 7.628 7.628 7.628 1,752,149 -0.07(-0.91%)
Aug 28, 2014 7.680 7.724 7.672 7.698 1,945,318 +0.00(+0.00%)
Aug 27, 2014 7.724 7.759 7.680 7.698 7,322,253 -0.07(-0.90%)
Aug 26, 2014 7.776 7.776 7.759 7.768 932,042 +0.03(+0.45%)
Aug 25, 2014 7.724 7.759 7.706 7.733 401,213 +0.02(+0.23%)
Aug 22, 2014 7.759 7.759 7.663 7.715 736,881 -0.03(-0.34%)
Aug 21, 2014 7.698 7.772 7.672 7.741 550,004 +0.11(+1.49%)
Aug 20, 2014 7.628 7.663 7.602 7.628 536,523 -0.03(-0.46%)
Aug 19, 2014 7.593 7.689 7.593 7.663 538,599 +0.02(+0.23%)
Aug 18, 2014 7.567 7.654 7.523 7.645 739,061 +0.18(+2.46%)
Aug 15, 2014 7.480 7.488 7.392 7.462 701,726 +0.03(+0.35%)
Aug 14, 2014 7.427 7.471 7.392 7.436 483,453 +0.09(+1.19%)
Aug 13, 2014 7.375 7.445 7.314 7.349 1,029,195 -0.18(-2.43%)
Aug 12, 2014 7.567 7.576 7.488 7.532 546,415 +0.10(+1.41%)
Aug 11, 2014 7.349 7.427 7.314 7.427 1,099,717 -0.03(-0.35%)
Aug 08, 2014 7.305 7.410 7.279 7.453 725,106 +0.15(+2.03%)
Aug 07, 2014 7.453 7.497 7.253 7.305 2,057,600 -0.24(-3.24%)
Aug 06, 2014 7.497 7.597 7.471 7.549 1,161,462 -0.14(-1.82%)
Aug 05, 2014 7.689 7.741 7.637 7.689 1,492,370 -0.11(-1.45%)
Aug 04, 2014 7.733 7.811 7.672 7.802 1,377,551 +0.00(+0.00%)
Aug 01, 2014 7.916 7.925 7.776 7.802 1,600,131 -0.24(-2.93%)
Jul 31, 2014 7.593 8.178 7.567 8.038 2,897,550 +0.13(+1.66%)
Jul 30, 2014 7.811 7.951 7.776 7.907 1,640,731 +0.03(+0.44%)
Jul 29, 2014 7.898 7.942 7.846 7.872 786,951 -0.03(-0.44%)
Jul 28, 2014 7.951 7.977 7.855 7.907 2,037,216 -0.14(-1.74%)
Jul 25, 2014 8.064 8.073 7.986 8.047 762,755 +0.02(+0.22%)
Jul 24, 2014 8.047 8.060 7.986 8.029 934,344 -0.04(-0.54%)
Jul 23, 2014 8.195 8.195 8.047 8.073 355,470 -0.13(-1.60%)
Jul 22, 2014 8.125 8.239 8.125 8.204 728,792 +0.10(+1.29%)
Jul 21, 2014 8.125 8.130 8.073 8.099 762,896 -0.21(-2.52%)
Jul 18, 2014 8.309 8.365 8.265 8.309 917,179 -0.07(-0.83%)
Jul 17, 2014 8.466 8.509 8.326 8.378 1,033,977 -0.08(-0.93%)
Jul 16, 2014 8.317 8.483 8.274 8.457 1,419,875 +0.31(+3.75%)
Jul 15, 2014 8.082 8.186 8.060 8.152 756,559 -0.01(-0.11%)
Jul 14, 2014 8.143 8.186 8.125 8.160 969,633 -0.04(-0.53%)
Jul 11, 2014 8.117 8.256 8.064 8.204 1,389,231 +0.03(+0.32%)
Jul 10, 2014 8.178 8.239 8.121 8.178 1,237,208 -0.21(-2.50%)
Jul 09, 2014 8.509 8.527 8.282 8.387 2,277,438 -0.07(-0.83%)
Jul 08, 2014 8.562 8.562 8.431 8.457 1,930,026 -0.43(-4.81%)
Jul 07, 2014 8.867 8.920 8.824 8.885 540,992 +0.00(+0.00%)
Jul 03, 2014 8.920 8.885 8.885 8.885 335,947 -0.05(-0.59%)
Jul 02, 2014 9.050 9.050 8.885 8.937 1,435,052 +0.09(+0.99%)
Jul 01, 2014 8.850 8.937 8.806 8.850 1,106,939 -0.07(-0.78%)
Jun 30, 2014 8.911 8.968 8.885 8.920 557,708 +0.00(+0.00%)
Jun 27, 2014 8.954 8.981 8.876 8.920 657,918 -0.06(-0.68%)
Jun 26, 2014 8.972 9.007 8.885 8.981 372,761 +0.09(+0.98%)
Jun 25, 2014 8.893 8.946 8.867 8.893 381,039 -0.06(-0.68%)
Jun 24, 2014 8.972 9.042 8.920 8.954 485,905 -0.14(-1.54%)
Jun 23, 2014 9.129 9.138 9.068 9.094 746,808 -0.13(-1.42%)
Jun 20, 2014 9.295 9.330 9.203 9.225 1,627,530 -0.02(-0.19%)
Jun 19, 2014 9.373 9.391 9.229 9.242 1,100,286 -0.12(-1.30%)
Jun 18, 2014 9.304 9.382 9.225 9.365 563,450 +0.18(+2.00%)
Jun 17, 2014 9.120 9.216 9.112 9.181 452,782 +0.09(+0.96%)
Jun 16, 2014 9.129 9.181 9.033 9.094 531,033 +0.00(+0.00%)
Jun 13, 2014 9.190 9.190 9.085 9.094 366,373 -0.13(-1.42%)
Jun 12, 2014 9.242 9.312 9.181 9.225 611,915 +0.01(+0.09%)
Jun 11, 2014 9.269 9.269 9.208 9.216 282,611 -0.17(-1.86%)
Jun 10, 2014 9.426 9.443 9.365 9.391 548,379 -0.10(-1.01%)
Jun 06, 2014 9.496 9.522 9.474 9.487 568,317 -0.03(-0.28%)
Jun 05, 2014 9.408 9.539 9.347 9.513 589,338 +0.17(+1.77%)
Jun 04, 2014 9.338 9.373 9.338 9.347 232,650 -0.05(-0.56%)
Jun 03, 2014 9.487 9.513 9.373 9.400 767,263 -0.15(-1.55%)
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.